Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00360000 | 2022-05-18 2:53PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| FB220527C00360000 | 2022-05-16 1:00PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB220603C00360000 | 2022-05-13 1:37PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB220617C00360000 | 2022-05-17 9:43AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB220715C00360000 | 2022-05-13 3:48PM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| FB220819C00360000 | 2022-05-18 11:48AM EDT | 2022-08-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FB220916C00360000 | 2022-05-17 3:33PM EDT | 2022-09-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| FB221021C00360000 | 2022-05-18 2:34PM EDT | 2022-10-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB221118C00360000 | 2022-05-18 2:57PM EDT | 2022-11-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230120C00360000 | 2022-05-18 1:58PM EDT | 2023-01-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| FB230317C00360000 | 2022-05-16 12:02PM EDT | 2023-03-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230616C00360000 | 2022-05-13 12:53PM EDT | 2023-06-16 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FB230915C00360000 | 2022-04-27 3:15PM EDT | 2023-09-15 | 4.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FB240119C00360000 | 2022-05-17 10:23AM EDT | 2024-01-19 | 8.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00360000 | 2022-05-18 9:54AM EDT | 2022-05-20 | 160.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB220527P00360000 | 2022-05-13 11:15AM EDT | 2022-05-27 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220617P00360000 | 2022-05-16 3:54PM EDT | 2022-06-17 | 160.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FB220715P00360000 | 2022-05-12 10:42AM EDT | 2022-07-15 | 166.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220819P00360000 | 2022-04-11 10:57AM EDT | 2022-08-19 | 144.30 | 170.05 | 170.70 | 0.00 | - | 2 | 0 | 79.43% |
| FB220916P00360000 | 2022-05-11 3:24PM EDT | 2022-09-16 | 163.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221021P00360000 | 2022-04-26 9:49AM EDT | 2022-10-21 | 177.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221118P00360000 | 2022-04-27 9:30AM EDT | 2022-11-18 | 184.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230120P00360000 | 2022-05-12 3:09PM EDT | 2023-01-20 | 172.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB230317P00360000 | 2022-05-18 2:37PM EDT | 2023-03-17 | 166.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB230616P00360000 | 2022-05-18 2:24PM EDT | 2023-06-16 | 166.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB240119P00360000 | 2022-04-28 3:01PM EDT | 2024-01-19 | 156.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
