Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:400.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00400000 | 2022-05-17 3:54PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 523 | 393.75% |
| FB220617C00400000 | 2022-05-18 2:46PM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 7,399 | 80.47% |
| FB220715C00400000 | 2022-05-19 9:30AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 697 | 58.98% |
| FB220819C00400000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 162 | 50.78% |
| FB220916C00400000 | 2022-05-12 3:20PM EDT | 2022-09-16 | 0.17 | 0.09 | 0.19 | 0.00 | - | 3 | 2,968 | 50.73% |
| FB221021C00400000 | 2022-05-12 10:24AM EDT | 2022-10-21 | 0.32 | 0.13 | 0.22 | 0.00 | - | 73 | 256 | 45.41% |
| FB221118C00400000 | 2022-05-12 9:32AM EDT | 2022-11-18 | 0.45 | 0.22 | 0.42 | 0.00 | - | 1 | 70 | 45.44% |
| FB230120C00400000 | 2022-05-19 1:53PM EDT | 2023-01-20 | 0.50 | 0.43 | 0.56 | 0.00 | - | 32 | 13,708 | 40.82% |
| FB230317C00400000 | 2022-05-12 11:07AM EDT | 2023-03-17 | 1.03 | 0.79 | 1.17 | 0.00 | - | 4 | 2,125 | 41.35% |
| FB230616C00400000 | 2022-05-19 2:08PM EDT | 2023-06-16 | 1.66 | 1.63 | 1.93 | 0.00 | - | 1 | 3,201 | 39.67% |
| FB230915C00400000 | 2022-05-04 1:25PM EDT | 2023-09-15 | 5.90 | 2.78 | 3.25 | 0.00 | - | 4 | 9 | 39.77% |
| FB240119C00400000 | 2022-05-19 12:43PM EDT | 2024-01-19 | 4.22 | 4.40 | 4.90 | 0.00 | - | 19 | 23,467 | 38.94% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00400000 | 2022-05-18 9:48AM EDT | 2022-05-20 | 201.15 | 202.30 | 202.95 | 0.00 | - | 1 | 0 | 0.00% |
| FB220617P00400000 | 2022-05-17 3:47PM EDT | 2022-06-17 | 198.40 | 202.40 | 203.05 | 0.00 | - | 21 | 499 | 0.00% |
| FB220715P00400000 | 2022-05-12 1:27PM EDT | 2022-07-15 | 210.15 | 202.45 | 203.05 | 0.00 | - | 2 | 2 | 0.00% |
| FB220819P00400000 | 2022-05-12 12:39PM EDT | 2022-08-19 | 205.45 | 202.10 | 202.75 | 0.00 | - | 4 | 0 | 0.00% |
| FB220916P00400000 | 2022-04-18 9:38AM EDT | 2022-09-16 | 189.00 | 199.85 | 200.50 | 0.00 | - | 1 | 39 | 0.00% |
| FB221118P00400000 | 2022-04-27 1:01PM EDT | 2022-11-18 | 228.09 | 202.00 | 202.95 | 0.00 | - | 1 | 0 | 0.00% |
| FB230120P00400000 | 2022-05-19 12:20PM EDT | 2023-01-20 | 205.20 | 201.95 | 203.10 | 0.00 | - | 1 | 614 | 0.00% |
| FB230317P00400000 | 2022-04-28 1:56PM EDT | 2023-03-17 | 193.87 | 201.75 | 203.35 | 0.00 | - | 2 | 0 | 0.00% |
| FB230616P00400000 | 2022-05-18 3:14PM EDT | 2023-06-16 | 206.00 | 201.65 | 203.30 | 0.00 | - | 1 | 103 | 0.00% |
| FB240119P00400000 | 2022-05-19 11:03AM EDT | 2024-01-19 | 207.15 | 201.50 | 203.55 | 0.00 | - | 1 | 223 | 0.00% |
© 2022 Yahoo. All rights reserved.
