Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:280.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00280000 | 2022-05-20 10:22AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,669 | 212.50% |
| FB220527C00280000 | 2022-05-19 10:34AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 196 | 79.69% |
| FB220603C00280000 | 2022-05-18 10:35AM EDT | 2022-06-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 60.16% |
| FB220610C00280000 | 2022-05-18 10:35AM EDT | 2022-06-10 | 0.04 | 0.02 | 0.04 | 0.00 | - | 58 | 135 | 53.52% |
| FB220617C00280000 | 2022-05-19 3:49PM EDT | 2022-06-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 136 | 5,045 | 49.02% |
| FB220715C00280000 | 2022-05-19 1:08PM EDT | 2022-07-15 | 0.19 | 0.18 | 0.21 | 0.00 | - | 37 | 1,233 | 41.80% |
| FB220819C00280000 | 2022-05-20 10:17AM EDT | 2022-08-19 | 1.02 | 1.04 | 1.10 | +0.06 | +6.25% | 2 | 696 | 43.58% |
| FB220916C00280000 | 2022-05-20 10:14AM EDT | 2022-09-16 | 1.52 | 1.54 | 1.59 | +0.13 | +9.35% | 11 | 4,833 | 41.30% |
| FB221021C00280000 | 2022-05-19 10:48AM EDT | 2022-10-21 | 2.34 | 2.31 | 2.48 | 0.00 | - | 25 | 315 | 40.42% |
| FB221118C00280000 | 2022-05-19 11:14AM EDT | 2022-11-18 | 3.55 | 3.50 | 3.75 | 0.00 | - | 5 | 2,527 | 41.60% |
| FB221216C00280000 | 2022-05-19 2:57PM EDT | 2022-12-16 | 4.45 | 4.35 | 4.60 | +0.40 | +9.88% | 11 | 395 | 41.16% |
| FB230120C00280000 | 2022-05-19 3:55PM EDT | 2023-01-20 | 4.67 | 5.15 | 5.40 | 0.00 | - | 220 | 8,058 | 40.08% |
| FB230317C00280000 | 2022-05-20 10:10AM EDT | 2023-03-17 | 7.10 | 7.15 | 7.65 | +0.49 | +7.41% | 20 | 1,031 | 40.70% |
| FB230616C00280000 | 2022-05-19 2:45PM EDT | 2023-06-16 | 9.85 | 10.40 | 10.80 | 0.00 | - | 52 | 1,354 | 40.66% |
| FB230915C00280000 | 2022-05-13 3:07PM EDT | 2023-09-15 | 13.30 | 13.60 | 14.05 | 0.00 | - | 1 | 28 | 40.90% |
| FB240119C00280000 | 2022-05-19 11:02AM EDT | 2024-01-19 | 17.25 | 17.75 | 18.25 | 0.00 | - | 25 | 777 | 41.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00280000 | 2022-05-20 10:06AM EDT | 2022-05-20 | 83.40 | 82.45 | 82.90 | -0.10 | -0.12% | 1 | 3 | 0.00% |
| FB220527P00280000 | 2022-05-04 2:55PM EDT | 2022-05-27 | 60.25 | 82.95 | 83.40 | 0.00 | - | 1 | 0 | 0.00% |
| FB220603P00280000 | 2022-05-16 12:00PM EDT | 2022-06-03 | 75.77 | 82.95 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| FB220610P00280000 | 2022-05-02 12:12PM EDT | 2022-06-10 | 73.36 | 82.90 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| FB220617P00280000 | 2022-05-19 9:36AM EDT | 2022-06-17 | 87.00 | 82.50 | 82.90 | 0.00 | - | 1 | 2,904 | 0.00% |
| FB220715P00280000 | 2022-05-19 12:33PM EDT | 2022-07-15 | 88.06 | 82.80 | 83.35 | 0.00 | - | 20 | 1,031 | 0.00% |
| FB220819P00280000 | 2022-05-12 2:10PM EDT | 2022-08-19 | 86.40 | 83.35 | 83.90 | 0.00 | - | 1 | 1,017 | 0.00% |
| FB220916P00280000 | 2022-05-20 10:03AM EDT | 2022-09-16 | 84.00 | 83.45 | 84.05 | +3.25 | +4.02% | 33 | 5,022 | 12.50% |
| FB221021P00280000 | 2022-05-03 3:58PM EDT | 2022-10-21 | 93.80 | 83.90 | 84.75 | 0.00 | - | 1 | 70 | 30.76% |
| FB221118P00280000 | 2022-05-04 11:54AM EDT | 2022-11-18 | 76.35 | 84.30 | 85.05 | 0.00 | - | 2 | 104 | 30.32% |
| FB221216P00280000 | 2022-05-12 2:18PM EDT | 2022-12-16 | 95.70 | 84.90 | 85.45 | 0.00 | - | 17 | 63 | 30.30% |
| FB230120P00280000 | 2022-05-20 9:40AM EDT | 2023-01-20 | 86.40 | 85.25 | 85.95 | -3.30 | -3.68% | 3 | 5,366 | 30.08% |
| FB230317P00280000 | 2022-05-18 11:24AM EDT | 2023-03-17 | 86.40 | 86.70 | 87.70 | 0.00 | - | 2 | 2,852 | 32.16% |
| FB230616P00280000 | 2022-05-12 10:59AM EDT | 2023-06-16 | 91.45 | 87.95 | 88.95 | 0.00 | - | 10 | 1,870 | 30.78% |
| FB230915P00280000 | 2022-05-16 11:59AM EDT | 2023-09-15 | 85.90 | 89.50 | 90.80 | 0.00 | - | 1 | 4 | 30.81% |
| FB240119P00280000 | 2022-05-13 1:07PM EDT | 2024-01-19 | 92.20 | 91.40 | 92.40 | 0.00 | - | 1 | 3,443 | 29.61% |
© 2022 Yahoo. All rights reserved.
