Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00300000 | 2022-05-18 3:00PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FB220527C00300000 | 2022-05-17 9:37AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| FB220603C00300000 | 2022-05-18 2:53PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FB220610C00300000 | 2022-05-11 3:53PM EDT | 2022-06-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FB220617C00300000 | 2022-05-18 3:25PM EDT | 2022-06-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| FB220715C00300000 | 2022-05-18 3:40PM EDT | 2022-07-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| FB220819C00300000 | 2022-05-18 12:45PM EDT | 2022-08-19 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FB220916C00300000 | 2022-05-18 3:53PM EDT | 2022-09-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| FB221021C00300000 | 2022-05-18 3:05PM EDT | 2022-10-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| FB221118C00300000 | 2022-05-18 3:49PM EDT | 2022-11-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FB221216C00300000 | 2022-05-18 11:15AM EDT | 2022-12-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| FB230120C00300000 | 2022-05-18 3:56PM EDT | 2023-01-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 974 | 0 | 12.50% |
| FB230317C00300000 | 2022-05-18 2:59PM EDT | 2023-03-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| FB230616C00300000 | 2022-05-18 11:25AM EDT | 2023-06-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FB230915C00300000 | 2022-05-17 12:44PM EDT | 2023-09-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FB240119C00300000 | 2022-05-18 3:56PM EDT | 2024-01-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00300000 | 2022-05-18 1:24PM EDT | 2022-05-20 | 105.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB220527P00300000 | 2022-05-04 12:17PM EDT | 2022-05-27 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220603P00300000 | 2022-05-04 12:17PM EDT | 2022-06-03 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220610P00300000 | 2022-05-04 2:43PM EDT | 2022-06-10 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220617P00300000 | 2022-05-18 11:24AM EDT | 2022-06-17 | 102.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB220715P00300000 | 2022-05-17 2:12PM EDT | 2022-07-15 | 98.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB220819P00300000 | 2022-05-17 11:43AM EDT | 2022-08-19 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220916P00300000 | 2022-05-18 10:59AM EDT | 2022-09-16 | 100.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB221021P00300000 | 2022-05-06 9:30AM EDT | 2022-10-21 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221118P00300000 | 2022-05-12 9:38AM EDT | 2022-11-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB221216P00300000 | 2022-05-18 12:06PM EDT | 2022-12-16 | 105.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB230120P00300000 | 2022-05-18 3:46PM EDT | 2023-01-20 | 108.32 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| FB230317P00300000 | 2022-05-18 10:18AM EDT | 2023-03-17 | 102.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230616P00300000 | 2022-05-12 9:58AM EDT | 2023-06-16 | 116.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB230915P00300000 | 2022-05-09 2:12PM EDT | 2023-09-15 | 108.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB240119P00300000 | 2022-05-18 2:10PM EDT | 2024-01-19 | 111.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
