UK markets close in 55 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.24+4.95 (+2.59%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Strike:310.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C003100002022-05-18 11:03AM EDT2022-05-200.010.000.010.00-22,173268.75%
FB220527C003100002022-05-04 10:03AM EDT2022-05-270.060.000.020.00-602299.22%
FB220603C003100002022-05-09 2:57PM EDT2022-06-030.030.000.020.00-32473.44%
FB220610C003100002022-05-11 1:55PM EDT2022-06-100.020.000.030.00-1562.50%
FB220617C003100002022-05-19 1:13PM EDT2022-06-170.020.010.040.00-12,69557.03%
FB220715C003100002022-05-20 9:44AM EDT2022-07-150.070.070.090.00-11,22346.29%
FB220819C003100002022-05-18 1:09PM EDT2022-08-190.470.380.410.00-91,59144.48%
FB220916C003100002022-05-19 3:51PM EDT2022-09-160.550.600.640.00-22,15741.82%
FB221021C003100002022-05-18 2:35PM EDT2022-10-211.070.951.050.00-75091940.20%
FB221118C003100002022-05-20 10:19AM EDT2022-11-181.691.611.79-0.10-5.59%11,81341.19%
FB221216C003100002022-05-13 12:31PM EDT2022-12-162.502.052.210.00-113440.19%
FB230120C003100002022-05-18 1:59PM EDT2023-01-202.522.622.730.00-14,89439.11%
FB230317C003100002022-05-16 3:17PM EDT2023-03-174.863.954.200.00-563539.42%
FB230616C003100002022-05-17 3:41PM EDT2023-06-167.716.406.800.00-1571239.80%
FB230915C003100002022-05-06 9:56AM EDT2023-09-1513.008.909.350.00-11139.86%
FB240119C003100002022-05-19 12:22PM EDT2024-01-1912.2012.3012.750.00-287739.79%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P003100002022-05-12 11:03AM EDT2022-05-20113.75113.35113.700.00-520.00%
FB220527P003100002022-05-12 11:05AM EDT2022-05-27118.35113.10113.600.00-100.00%
FB220603P003100002022-04-27 1:00PM EDT2022-06-03133.55113.40113.800.00--082.81%
FB220610P003100002022-05-03 3:39PM EDT2022-06-1098.05113.25113.800.00-34068.75%
FB220617P003100002022-05-18 11:24AM EDT2022-06-17112.15113.65114.050.00-21,06465.04%
FB220715P003100002022-05-12 12:29PM EDT2022-07-15106.05113.20113.700.00-14820.00%
FB220819P003100002022-05-16 3:17PM EDT2022-08-19108.75113.40113.900.00-17238.67%
FB220916P003100002022-05-19 12:03PM EDT2022-09-16115.30113.35113.950.00-82,25935.21%
FB221021P003100002022-05-12 11:12AM EDT2022-10-21113.50113.20114.150.00-611334.18%
FB221118P003100002022-05-20 10:12AM EDT2022-11-18114.42113.65114.40-3.21-2.73%27634.01%
FB221216P003100002022-05-19 12:03PM EDT2022-12-16115.81113.90114.450.00-113232.09%
FB230120P003100002022-05-16 12:07PM EDT2023-01-20106.66114.00114.600.00-135,11830.76%
FB230317P003100002022-05-19 9:59AM EDT2023-03-17118.11114.45115.300.00-428331.17%
FB230616P003100002022-05-16 12:35PM EDT2023-06-16109.50115.45116.150.00-11,88830.08%
FB230915P003100002022-05-03 12:41PM EDT2023-09-15105.55116.20117.100.00--129.40%
FB240119P003100002022-05-13 11:12AM EDT2024-01-19118.03117.45118.300.00-1043728.43%