Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:405.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617C00405000 | 2022-05-19 11:51AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 813 | 79.69% |
| FB220715C00405000 | 2022-05-18 1:15PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 396 | 59.77% |
| FB220819C00405000 | 2022-04-29 12:55PM EDT | 2022-08-19 | 0.23 | 0.04 | 0.05 | 0.00 | - | 25 | 361 | 50.59% |
| FB220916C00405000 | 2022-05-09 12:11PM EDT | 2022-09-16 | 0.26 | 0.09 | 0.12 | 0.00 | - | 1 | 125 | 48.93% |
| FB221118C00405000 | 2022-04-19 1:34PM EDT | 2022-11-18 | 0.80 | 0.19 | 0.36 | 0.00 | - | 68 | 71 | 45.17% |
| FB230120C00405000 | 2022-05-18 11:56AM EDT | 2023-01-20 | 0.59 | 0.43 | 0.59 | 0.00 | - | 143 | 422 | 41.72% |
| FB230616C00405000 | 2022-05-17 11:27AM EDT | 2023-06-16 | 1.95 | 1.24 | 1.78 | 0.00 | - | 3 | 493 | 39.61% |
| FB240119C00405000 | 2022-05-20 9:32AM EDT | 2024-01-19 | 4.35 | 4.15 | 4.55 | -0.25 | -5.43% | 1 | 1,345 | 38.73% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617P00405000 | 2022-05-09 12:20PM EDT | 2022-06-17 | 204.30 | 209.00 | 209.60 | 0.00 | - | 1 | 1 | 116.02% |
| FB220715P00405000 | 2022-04-26 10:05AM EDT | 2022-07-15 | 224.00 | 207.95 | 208.65 | 0.00 | - | 1 | 0 | 0.00% |
| FB220819P00405000 | 2022-05-17 9:33AM EDT | 2022-08-19 | 201.59 | 207.10 | 208.85 | 0.00 | - | 4 | 81 | 0.00% |
| FB220916P00405000 | 2022-04-05 12:16PM EDT | 2022-09-16 | 172.65 | 196.05 | 196.75 | 0.00 | - | 2 | 3 | 0.00% |
| FB221118P00405000 | 2022-05-16 12:13AM EDT | 2022-11-18 | 215.85 | 208.10 | 209.25 | 0.00 | - | - | - | 45.65% |
| FB230120P00405000 | 2022-05-03 10:11AM EDT | 2023-01-20 | 194.25 | 207.80 | 208.95 | 0.00 | - | 1 | 12 | 33.40% |
| FB230616P00405000 | 2022-04-21 10:04AM EDT | 2023-06-16 | 206.00 | 207.60 | 209.05 | 0.00 | - | 2 | 1 | 28.86% |
| FB240119P00405000 | 2022-04-20 9:41AM EDT | 2024-01-19 | 195.93 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
© 2022 Yahoo. All rights reserved.
