Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00370000 | 2022-05-06 2:55PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB220527C00370000 | 2022-05-02 11:57AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB220603C00370000 | 2022-05-04 1:42PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FB220617C00370000 | 2022-05-11 10:04AM EDT | 2022-06-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FB220715C00370000 | 2022-05-13 11:04AM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FB220819C00370000 | 2022-05-10 3:01PM EDT | 2022-08-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FB220916C00370000 | 2022-05-18 9:32AM EDT | 2022-09-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB221021C00370000 | 2022-05-18 2:54PM EDT | 2022-10-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FB221118C00370000 | 2022-05-09 1:21PM EDT | 2022-11-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FB230120C00370000 | 2022-05-18 2:18PM EDT | 2023-01-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| FB230317C00370000 | 2022-05-18 2:00PM EDT | 2023-03-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| FB230616C00370000 | 2022-05-10 10:17AM EDT | 2023-06-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FB230915C00370000 | 2022-05-16 12:13AM EDT | 2023-09-15 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| FB240119C00370000 | 2022-05-18 3:25PM EDT | 2024-01-19 | 6.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00370000 | 2022-05-12 10:16AM EDT | 2022-05-20 | 176.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB220603P00370000 | 2022-04-27 1:01PM EDT | 2022-06-03 | 198.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB220617P00370000 | 2022-05-18 3:21PM EDT | 2022-06-17 | 176.85 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| FB220715P00370000 | 2022-05-12 10:12AM EDT | 2022-07-15 | 176.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220916P00370000 | 2022-05-06 1:27PM EDT | 2022-09-16 | 162.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221118P00370000 | 2022-04-22 1:53PM EDT | 2022-11-18 | 185.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230120P00370000 | 2022-05-18 1:51PM EDT | 2023-01-20 | 169.05 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| FB230317P00370000 | 2022-05-18 3:40PM EDT | 2023-03-17 | 176.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FB230616P00370000 | 2022-05-10 10:57AM EDT | 2023-06-16 | 177.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB240119P00370000 | 2022-05-12 1:39PM EDT | 2024-01-19 | 183.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
