Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:305.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00305000 | 2022-05-19 9:31AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 981 | 256.25% |
| FB220527C00305000 | 2022-05-11 9:46AM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 68 | 180 | 99.22% |
| FB220603C00305000 | 2022-05-09 9:34AM EDT | 2022-06-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 72.66% |
| FB220610C00305000 | 2022-05-16 12:11AM EDT | 2022-06-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 11 | 61.72% |
| FB220617C00305000 | 2022-05-19 12:05PM EDT | 2022-06-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 201 | 3,568 | 54.69% |
| FB220715C00305000 | 2022-05-19 1:48PM EDT | 2022-07-15 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,012 | 44.63% |
| FB220819C00305000 | 2022-05-18 11:03AM EDT | 2022-08-19 | 0.58 | 0.41 | 0.45 | 0.00 | - | 2 | 238 | 43.60% |
| FB220916C00305000 | 2022-05-19 3:30PM EDT | 2022-09-16 | 0.67 | 0.66 | 0.69 | 0.00 | - | 4 | 2,544 | 40.97% |
| FB221021C00305000 | 2022-05-16 11:36AM EDT | 2022-10-21 | 1.63 | 1.11 | 1.21 | 0.00 | - | 31 | 233 | 39.99% |
| FB221118C00305000 | 2022-05-12 1:50PM EDT | 2022-11-18 | 2.73 | 1.75 | 2.03 | 0.00 | - | 1 | 419 | 41.04% |
| FB221216C00305000 | 2022-05-13 11:50AM EDT | 2022-12-16 | 3.25 | 2.30 | 2.53 | 0.00 | - | 1 | 200 | 40.23% |
| FB230120C00305000 | 2022-05-19 3:45PM EDT | 2023-01-20 | 2.75 | 2.74 | 2.98 | 0.00 | - | 70 | 3,137 | 38.78% |
| FB230616C00305000 | 2022-05-16 9:31AM EDT | 2023-06-16 | 7.95 | 6.65 | 7.10 | 0.00 | - | 1 | 407 | 39.30% |
| FB230915C00305000 | 2022-05-10 9:40AM EDT | 2023-09-15 | 12.48 | 9.10 | 9.90 | 0.00 | - | 3 | 4 | 39.67% |
| FB240119C00305000 | 2022-05-18 11:40AM EDT | 2024-01-19 | 13.55 | 12.60 | 13.20 | 0.00 | - | 3 | 515 | 39.40% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00305000 | 2022-05-16 11:37AM EDT | 2022-05-20 | 105.30 | 110.20 | 110.85 | 0.00 | - | 2 | 0 | 568.75% |
| FB220527P00305000 | 2022-05-03 11:02AM EDT | 2022-05-27 | 95.80 | 108.70 | 112.30 | 0.00 | - | 1 | 0 | 200.59% |
| FB220603P00305000 | 2022-05-12 11:49AM EDT | 2022-06-03 | 112.00 | 109.05 | 109.85 | 0.00 | - | 1 | 0 | 127.93% |
| FB220617P00305000 | 2022-05-18 1:09PM EDT | 2022-06-17 | 110.17 | 110.05 | 110.80 | 0.00 | - | 1 | 1,081 | 104.54% |
| FB220715P00305000 | 2022-05-17 3:25PM EDT | 2022-07-15 | 103.00 | 110.05 | 110.80 | 0.00 | - | 6 | 117 | 74.59% |
| FB220819P00305000 | 2022-05-13 3:38PM EDT | 2022-08-19 | 107.21 | 109.00 | 111.30 | 0.00 | - | 1 | 201 | 56.96% |
| FB220916P00305000 | 2022-05-16 2:59PM EDT | 2022-09-16 | 102.47 | 110.05 | 111.20 | 0.00 | - | 6 | 1,693 | 52.50% |
| FB221021P00305000 | 2022-05-13 9:32AM EDT | 2022-10-21 | 112.80 | 109.10 | 111.45 | 0.00 | - | 1 | 138 | 49.71% |
| FB221118P00305000 | 2022-05-13 2:41PM EDT | 2022-11-18 | 109.40 | 110.30 | 111.10 | 0.00 | - | 2 | 117 | 44.45% |
| FB221216P00305000 | 2022-04-27 12:31PM EDT | 2022-12-16 | 111.10 | 109.85 | 111.75 | 0.00 | - | 6 | 29 | 43.63% |
| FB230120P00305000 | 2022-05-18 12:59PM EDT | 2023-01-20 | 109.94 | 110.55 | 112.10 | 0.00 | - | 2 | 1,487 | 41.45% |
| FB230616P00305000 | 2022-05-05 2:48PM EDT | 2023-06-16 | 103.09 | 111.50 | 112.90 | 0.00 | - | 1 | 251 | 34.58% |
| FB230915P00305000 | 2022-05-03 2:19PM EDT | 2023-09-15 | 101.35 | 113.35 | 115.00 | 0.00 | - | 2 | 2 | 34.87% |
| FB240119P00305000 | 2022-05-13 1:07PM EDT | 2024-01-19 | 112.98 | 114.20 | 115.80 | 0.00 | - | 1 | 566 | 32.22% |
© 2022 Yahoo. All rights reserved.
