Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:375.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617C00375000 | 2022-05-13 12:32PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,473 | 73.44% |
| FB220715C00375000 | 2022-05-13 12:33PM EDT | 2022-07-15 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 216 | 53.91% |
| FB220819C00375000 | 2022-05-18 3:44PM EDT | 2022-08-19 | 0.10 | 0.07 | 0.09 | 0.00 | - | 10 | 76 | 48.93% |
| FB220916C00375000 | 2022-05-12 3:37PM EDT | 2022-09-16 | 0.28 | 0.14 | 0.17 | 0.00 | - | 29 | 863 | 46.00% |
| FB221118C00375000 | 2022-05-17 10:34AM EDT | 2022-11-18 | 0.59 | 0.35 | 0.56 | 0.00 | - | 2 | 7 | 43.63% |
| FB230120C00375000 | 2022-05-18 1:22PM EDT | 2023-01-20 | 0.81 | 0.69 | 0.80 | 0.00 | - | 94 | 3,988 | 39.76% |
| FB230616C00375000 | 2022-05-18 11:32AM EDT | 2023-06-16 | 2.57 | 2.41 | 2.69 | 0.00 | - | 1 | 864 | 39.39% |
| FB230915C00375000 | 2022-05-03 1:07PM EDT | 2023-09-15 | 7.30 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 38.94% |
| FB240119C00375000 | 2022-05-19 9:56AM EDT | 2024-01-19 | 6.01 | 5.75 | 6.20 | 0.00 | - | 1 | 724 | 38.66% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617P00375000 | 2022-05-19 9:40AM EDT | 2022-06-17 | 182.35 | 178.70 | 179.15 | 0.00 | - | 1 | 13 | 116.46% |
| FB220715P00375000 | 2022-05-09 3:38PM EDT | 2022-07-15 | 182.40 | 178.35 | 178.85 | 0.00 | - | 1 | 0 | 77.00% |
| FB220819P00375000 | 2022-03-25 2:03PM EDT | 2022-08-19 | 154.20 | 190.45 | 191.40 | 0.00 | - | 1 | 1 | 124.18% |
| FB220916P00375000 | 2022-05-03 3:48PM EDT | 2022-09-16 | 163.45 | 178.55 | 179.25 | 0.00 | - | 2 | 186 | 57.08% |
| FB221118P00375000 | 2022-04-25 10:19AM EDT | 2022-11-18 | 190.97 | 178.20 | 179.15 | 0.00 | - | 1 | 0 | 48.36% |
| FB230120P00375000 | 2022-05-19 3:32PM EDT | 2023-01-20 | 183.02 | 178.45 | 179.50 | 0.00 | - | 8 | 51 | 43.90% |
| FB230616P00375000 | 2022-04-28 2:32PM EDT | 2023-06-16 | 168.37 | 177.95 | 179.30 | 0.00 | - | 90 | 72 | 33.88% |
| FB240119P00375000 | 2022-05-12 3:11PM EDT | 2024-01-19 | 188.20 | 178.20 | 179.70 | 0.00 | - | 1 | 100 | 28.69% |
© 2022 Yahoo. All rights reserved.
