Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:310.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00310000 | 2022-05-18 11:03AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,173 | 268.75% |
| FB220527C00310000 | 2022-05-04 10:03AM EDT | 2022-05-27 | 0.06 | 0.00 | 0.02 | 0.00 | - | 60 | 22 | 99.22% |
| FB220603C00310000 | 2022-05-09 2:57PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 73.44% |
| FB220610C00310000 | 2022-05-11 1:55PM EDT | 2022-06-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 62.50% |
| FB220617C00310000 | 2022-05-19 1:13PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 2,695 | 57.03% |
| FB220715C00310000 | 2022-05-20 9:44AM EDT | 2022-07-15 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 1,223 | 46.29% |
| FB220819C00310000 | 2022-05-18 1:09PM EDT | 2022-08-19 | 0.47 | 0.38 | 0.41 | 0.00 | - | 9 | 1,591 | 44.48% |
| FB220916C00310000 | 2022-05-19 3:51PM EDT | 2022-09-16 | 0.55 | 0.60 | 0.64 | 0.00 | - | 2 | 2,157 | 41.82% |
| FB221021C00310000 | 2022-05-18 2:35PM EDT | 2022-10-21 | 1.07 | 0.95 | 1.05 | 0.00 | - | 750 | 919 | 40.20% |
| FB221118C00310000 | 2022-05-20 10:19AM EDT | 2022-11-18 | 1.69 | 1.61 | 1.79 | -0.10 | -5.59% | 1 | 1,813 | 41.19% |
| FB221216C00310000 | 2022-05-13 12:31PM EDT | 2022-12-16 | 2.50 | 2.05 | 2.21 | 0.00 | - | 1 | 134 | 40.19% |
| FB230120C00310000 | 2022-05-18 1:59PM EDT | 2023-01-20 | 2.52 | 2.62 | 2.73 | 0.00 | - | 1 | 4,894 | 39.11% |
| FB230317C00310000 | 2022-05-16 3:17PM EDT | 2023-03-17 | 4.86 | 3.95 | 4.20 | 0.00 | - | 5 | 635 | 39.42% |
| FB230616C00310000 | 2022-05-17 3:41PM EDT | 2023-06-16 | 7.71 | 6.40 | 6.80 | 0.00 | - | 15 | 712 | 39.80% |
| FB230915C00310000 | 2022-05-06 9:56AM EDT | 2023-09-15 | 13.00 | 8.90 | 9.35 | 0.00 | - | 1 | 11 | 39.86% |
| FB240119C00310000 | 2022-05-19 12:22PM EDT | 2024-01-19 | 12.20 | 12.30 | 12.75 | 0.00 | - | 2 | 877 | 39.79% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00310000 | 2022-05-12 11:03AM EDT | 2022-05-20 | 113.75 | 113.35 | 113.70 | 0.00 | - | 5 | 2 | 0.00% |
| FB220527P00310000 | 2022-05-12 11:05AM EDT | 2022-05-27 | 118.35 | 113.10 | 113.60 | 0.00 | - | 1 | 0 | 0.00% |
| FB220603P00310000 | 2022-04-27 1:00PM EDT | 2022-06-03 | 133.55 | 113.40 | 113.80 | 0.00 | - | - | 0 | 82.81% |
| FB220610P00310000 | 2022-05-03 3:39PM EDT | 2022-06-10 | 98.05 | 113.25 | 113.80 | 0.00 | - | 34 | 0 | 68.75% |
| FB220617P00310000 | 2022-05-18 11:24AM EDT | 2022-06-17 | 112.15 | 113.65 | 114.05 | 0.00 | - | 2 | 1,064 | 65.04% |
| FB220715P00310000 | 2022-05-12 12:29PM EDT | 2022-07-15 | 106.05 | 113.20 | 113.70 | 0.00 | - | 1 | 482 | 0.00% |
| FB220819P00310000 | 2022-05-16 3:17PM EDT | 2022-08-19 | 108.75 | 113.40 | 113.90 | 0.00 | - | 1 | 72 | 38.67% |
| FB220916P00310000 | 2022-05-19 12:03PM EDT | 2022-09-16 | 115.30 | 113.35 | 113.95 | 0.00 | - | 8 | 2,259 | 35.21% |
| FB221021P00310000 | 2022-05-12 11:12AM EDT | 2022-10-21 | 113.50 | 113.20 | 114.15 | 0.00 | - | 6 | 113 | 34.18% |
| FB221118P00310000 | 2022-05-20 10:12AM EDT | 2022-11-18 | 114.42 | 113.65 | 114.40 | -3.21 | -2.73% | 2 | 76 | 34.01% |
| FB221216P00310000 | 2022-05-19 12:03PM EDT | 2022-12-16 | 115.81 | 113.90 | 114.45 | 0.00 | - | 1 | 132 | 32.09% |
| FB230120P00310000 | 2022-05-16 12:07PM EDT | 2023-01-20 | 106.66 | 114.00 | 114.60 | 0.00 | - | 13 | 5,118 | 30.76% |
| FB230317P00310000 | 2022-05-19 9:59AM EDT | 2023-03-17 | 118.11 | 114.45 | 115.30 | 0.00 | - | 4 | 283 | 31.17% |
| FB230616P00310000 | 2022-05-16 12:35PM EDT | 2023-06-16 | 109.50 | 115.45 | 116.15 | 0.00 | - | 1 | 1,888 | 30.08% |
| FB230915P00310000 | 2022-05-03 12:41PM EDT | 2023-09-15 | 105.55 | 116.20 | 117.10 | 0.00 | - | - | 1 | 29.40% |
| FB240119P00310000 | 2022-05-13 11:12AM EDT | 2024-01-19 | 118.03 | 117.45 | 118.30 | 0.00 | - | 10 | 437 | 28.43% |
© 2022 Yahoo. All rights reserved.
