UK markets close in 6 hours 47 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.24-10.38 (-5.12%)
At close: 04:00PM EDT
190.18 -2.06 (-1.07%)
Pre-market: 04:43AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C003000002022-05-18 3:00PM EDT2022-05-200.010.000.000.00-40050.00%
FB220527C003000002022-05-17 9:37AM EDT2022-05-270.010.000.000.00-18050.00%
FB220603C003000002022-05-18 2:53PM EDT2022-06-030.010.000.000.00-20050.00%
FB220610C003000002022-05-11 3:53PM EDT2022-06-100.030.000.000.00-5025.00%
FB220617C003000002022-05-18 3:25PM EDT2022-06-170.030.000.000.00-53025.00%
FB220715C003000002022-05-18 3:40PM EDT2022-07-150.120.000.000.00-165025.00%
FB220819C003000002022-05-18 12:45PM EDT2022-08-190.630.000.000.00-10012.50%
FB220916C003000002022-05-18 3:53PM EDT2022-09-160.880.000.000.00-176012.50%
FB221021C003000002022-05-18 3:05PM EDT2022-10-211.450.000.000.00-12012.50%
FB221118C003000002022-05-18 3:49PM EDT2022-11-182.150.000.000.00-3012.50%
FB221216C003000002022-05-18 11:15AM EDT2022-12-163.100.000.000.00-11012.50%
FB230120C003000002022-05-18 3:56PM EDT2023-01-203.250.000.000.00-974012.50%
FB230317C003000002022-05-18 2:59PM EDT2023-03-174.800.000.000.00-39012.50%
FB230616C003000002022-05-18 11:25AM EDT2023-06-168.050.000.000.00-506.25%
FB230915C003000002022-05-17 12:44PM EDT2023-09-1512.000.000.000.00-506.25%
FB240119C003000002022-05-18 3:56PM EDT2024-01-1913.350.000.000.00-3306.25%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P003000002022-05-18 1:24PM EDT2022-05-20105.550.000.000.00-700.00%
FB220527P003000002022-05-04 12:17PM EDT2022-05-2790.650.000.000.00-100.00%
FB220603P003000002022-05-04 12:17PM EDT2022-06-0390.500.000.000.00-100.00%
FB220610P003000002022-05-04 2:43PM EDT2022-06-10106.000.000.000.00-100.00%
FB220617P003000002022-05-18 11:24AM EDT2022-06-17102.170.000.000.00-800.00%
FB220715P003000002022-05-17 2:12PM EDT2022-07-1598.380.000.000.00-200.00%
FB220819P003000002022-05-17 11:43AM EDT2022-08-1998.000.000.000.00-100.00%
FB220916P003000002022-05-18 10:59AM EDT2022-09-16100.870.000.000.00-700.00%
FB221021P003000002022-05-06 9:30AM EDT2022-10-21105.350.000.000.00-100.00%
FB221118P003000002022-05-12 9:38AM EDT2022-11-18115.000.000.000.00-200.00%
FB221216P003000002022-05-18 12:06PM EDT2022-12-16105.600.000.000.00-700.00%
FB230120P003000002022-05-18 3:46PM EDT2023-01-20108.320.000.000.00-72400.00%
FB230317P003000002022-05-18 10:18AM EDT2023-03-17102.350.000.000.00-100.00%
FB230616P003000002022-05-12 9:58AM EDT2023-06-16116.720.000.000.00-400.00%
FB230915P003000002022-05-09 2:12PM EDT2023-09-15108.500.000.000.00-100.00%
FB240119P003000002022-05-18 2:10PM EDT2024-01-19111.600.000.000.00-500.00%