Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00450000 | 2022-05-04 9:47AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 683 | 50.00% |
| FB220617C00450000 | 2022-05-10 10:05AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,953 | 50.00% |
| FB220715C00450000 | 2022-04-28 11:20AM EDT | 2022-07-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 50.00% |
| FB220819C00450000 | 2022-05-12 10:12AM EDT | 2022-08-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,073 | 25.00% |
| FB220916C00450000 | 2022-05-19 1:54PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 945 | 25.00% |
| FB221021C00450000 | 2022-05-03 3:20PM EDT | 2022-10-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| FB221118C00450000 | 2022-05-05 3:46PM EDT | 2022-11-18 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 214 | 25.00% |
| FB230120C00450000 | 2022-05-19 10:46AM EDT | 2023-01-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 2,534 | 25.00% |
| FB230317C00450000 | 2022-05-11 3:54PM EDT | 2023-03-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 12.50% |
| FB230616C00450000 | 2022-05-19 3:24PM EDT | 2023-06-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 3,147 | 12.50% |
| FB240119C00450000 | 2022-05-19 2:38PM EDT | 2024-01-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5,719 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00450000 | 2022-05-19 3:10PM EDT | 2022-05-20 | 256.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FB220617P00450000 | 2022-05-12 10:27AM EDT | 2022-06-17 | 256.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220715P00450000 | 2022-04-28 11:54AM EDT | 2022-07-15 | 249.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220916P00450000 | 2022-05-11 9:32AM EDT | 2022-09-16 | 252.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221021P00450000 | 2022-04-28 1:28PM EDT | 2022-10-21 | 243.68 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| FB221118P00450000 | 2022-03-03 2:41PM EDT | 2022-11-18 | 245.66 | 224.70 | 225.65 | 0.00 | - | - | 0 | 0.00% |
| FB230120P00450000 | 2022-05-19 12:20PM EDT | 2023-01-20 | 255.62 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 0.00% |
| FB230317P00450000 | 2022-02-23 11:02AM EDT | 2023-03-17 | 246.55 | 228.50 | 231.70 | 0.00 | - | 20 | 0 | 0.00% |
| FB230616P00450000 | 2022-05-19 3:24PM EDT | 2023-06-16 | 257.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB240119P00450000 | 2022-05-18 2:00PM EDT | 2024-01-19 | 255.92 | 0.00 | 0.00 | 0.00 | - | 77 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
