UK markets close in 5 hours 52 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.24-10.38 (-5.12%)
At close: 04:00PM EDT
189.00 -3.24 (-1.69%)
Pre-market: 05:38AM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C003700002022-05-06 2:55PM EDT2022-05-200.010.000.000.00-1050.00%
FB220527C003700002022-05-02 11:57AM EDT2022-05-270.010.000.000.00-2050.00%
FB220603C003700002022-05-04 1:42PM EDT2022-06-030.020.000.000.00-20050.00%
FB220617C003700002022-05-11 10:04AM EDT2022-06-170.070.000.000.00-50050.00%
FB220715C003700002022-05-13 11:04AM EDT2022-07-150.040.000.000.00-2025.00%
FB220819C003700002022-05-10 3:01PM EDT2022-08-190.270.000.000.00-3025.00%
FB220916C003700002022-05-18 9:32AM EDT2022-09-160.230.000.000.00-1025.00%
FB221021C003700002022-05-18 2:54PM EDT2022-10-210.310.000.000.00-1025.00%
FB221118C003700002022-05-09 1:21PM EDT2022-11-180.550.000.000.00-1012.50%
FB230120C003700002022-05-18 2:18PM EDT2023-01-200.870.000.000.00-132012.50%
FB230317C003700002022-05-18 2:00PM EDT2023-03-171.370.000.000.00-7012.50%
FB230616C003700002022-05-10 10:17AM EDT2023-06-164.450.000.000.00-5012.50%
FB230915C003700002022-05-16 12:13AM EDT2023-09-155.650.000.000.00--012.50%
FB240119C003700002022-05-18 3:25PM EDT2024-01-196.120.000.000.00-11012.50%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P003700002022-05-12 10:16AM EDT2022-05-20176.750.000.000.00-500.00%
FB220603P003700002022-04-27 1:01PM EDT2022-06-03198.350.000.000.00--00.00%
FB220617P003700002022-05-18 3:21PM EDT2022-06-17176.850.000.000.00-30000.00%
FB220715P003700002022-05-12 10:12AM EDT2022-07-15176.300.000.000.00-100.00%
FB220916P003700002022-05-06 1:27PM EDT2022-09-16162.790.000.000.00-100.00%
FB221118P003700002022-04-22 1:53PM EDT2022-11-18185.650.000.000.00-200.00%
FB230120P003700002022-05-18 1:51PM EDT2023-01-20169.050.000.000.00-60000.00%
FB230317P003700002022-05-18 3:40PM EDT2023-03-17176.500.000.000.00-900.00%
FB230616P003700002022-05-10 10:57AM EDT2023-06-16177.770.000.000.00-1100.00%
FB240119P003700002022-05-12 1:39PM EDT2024-01-19183.190.000.000.00-100.00%