Meta Platforms, Inc. (FB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527C00100000 | 2022-05-23 12:33PM EDT | 100.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| FB220527C00110000 | 2022-05-23 12:36PM EDT | 110.00 | 85.74 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| FB220527C00120000 | 2022-04-28 9:31AM EDT | 120.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| FB220527C00130000 | 2022-05-23 9:54AM EDT | 130.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| FB220527C00135000 | 2022-05-24 1:56PM EDT | 135.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| FB220527C00140000 | 2022-05-24 1:27PM EDT | 140.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| FB220527C00145000 | 2022-05-24 12:04PM EDT | 145.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| FB220527C00150000 | 2022-05-24 3:40PM EDT | 150.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 172 | 121 | 0.00% |
| FB220527C00155000 | 2022-05-24 9:58AM EDT | 155.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FB220527C00160000 | 2022-05-24 3:59PM EDT | 160.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 123 | 160 | 0.00% |
| FB220527C00165000 | 2022-05-24 3:59PM EDT | 165.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 219 | 167 | 0.00% |
| FB220527C00167500 | 2022-05-24 3:32PM EDT | 167.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 44 | 24 | 0.00% |
| FB220527C00170000 | 2022-05-24 3:59PM EDT | 170.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1,324 | 589 | 0.00% |
| FB220527C00172500 | 2022-05-24 3:58PM EDT | 172.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 315 | 164 | 0.00% |
| FB220527C00175000 | 2022-05-24 3:59PM EDT | 175.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,446 | 1,155 | 0.00% |
| FB220527C00177500 | 2022-05-24 3:58PM EDT | 177.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7,693 | 1,716 | 0.00% |
| FB220527C00180000 | 2022-05-24 3:59PM EDT | 180.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 16,416 | 3,323 | 0.00% |
| FB220527C00182500 | 2022-05-24 3:59PM EDT | 182.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 9,220 | 1,951 | 0.10% |
| FB220527C00185000 | 2022-05-24 3:59PM EDT | 185.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 24,481 | 3,965 | 3.13% |
| FB220527C00187500 | 2022-05-24 3:59PM EDT | 187.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3,604 | 1,013 | 6.25% |
| FB220527C00190000 | 2022-05-24 3:59PM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30,392 | 6,123 | 12.50% |
| FB220527C00192500 | 2022-05-24 3:59PM EDT | 192.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,238 | 1,415 | 12.50% |
| FB220527C00195000 | 2022-05-24 3:59PM EDT | 195.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9,354 | 4,909 | 12.50% |
| FB220527C00197500 | 2022-05-24 3:59PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,586 | 2,317 | 25.00% |
| FB220527C00200000 | 2022-05-24 3:59PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9,283 | 9,265 | 25.00% |
| FB220527C00202500 | 2022-05-24 3:59PM EDT | 202.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,673 | 1,771 | 25.00% |
| FB220527C00205000 | 2022-05-24 3:54PM EDT | 205.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,369 | 3,895 | 25.00% |
| FB220527C00207500 | 2022-05-24 3:59PM EDT | 207.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5,432 | 5,531 | 25.00% |
| FB220527C00210000 | 2022-05-24 3:59PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,279 | 18,128 | 25.00% |
| FB220527C00212500 | 2022-05-24 3:55PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,553 | 3,093 | 50.00% |
| FB220527C00215000 | 2022-05-24 3:57PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 504 | 3,794 | 50.00% |
| FB220527C00217500 | 2022-05-24 3:56PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,570 | 2,713 | 50.00% |
| FB220527C00220000 | 2022-05-24 3:54PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,745 | 6,704 | 50.00% |
| FB220527C00222500 | 2022-05-24 3:23PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,102 | 1,814 | 50.00% |
| FB220527C00225000 | 2022-05-24 3:33PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 1,654 | 50.00% |
| FB220527C00227500 | 2022-05-24 2:52PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 50.00% |
| FB220527C00230000 | 2022-05-24 3:25PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,264 | 2,502 | 50.00% |
| FB220527C00235000 | 2022-05-24 3:38PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 796 | 50.00% |
| FB220527C00240000 | 2022-05-24 1:50PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 781 | 50.00% |
| FB220527C00245000 | 2022-05-24 10:41AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 654 | 50.00% |
| FB220527C00250000 | 2022-05-24 3:35PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 1,289 | 50.00% |
| FB220527C00255000 | 2022-05-24 2:38PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 50.00% |
| FB220527C00260000 | 2022-05-23 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 871 | 50.00% |
| FB220527C00265000 | 2022-05-23 1:02PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 438 | 50.00% |
| FB220527C00270000 | 2022-05-18 9:41AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| FB220527C00275000 | 2022-05-20 12:34PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 50.00% |
| FB220527C00280000 | 2022-05-23 11:55AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 50.00% |
| FB220527C00285000 | 2022-05-17 12:24PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| FB220527C00290000 | 2022-05-20 3:02PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 677 | 50.00% |
| FB220527C00295000 | 2022-05-16 10:51AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 50.00% |
| FB220527C00300000 | 2022-05-24 10:10AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 50.00% |
| FB220527C00305000 | 2022-05-11 9:46AM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 180 | 50.00% |
| FB220527C00310000 | 2022-05-04 10:03AM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 22 | 50.00% |
| FB220527C00320000 | 2022-05-03 12:53PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 50.00% |
| FB220527C00330000 | 2022-05-06 2:31PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| FB220527C00340000 | 2022-05-09 12:50PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| FB220527C00350000 | 2022-05-05 11:11AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 50.00% |
| FB220527C00360000 | 2022-05-16 1:00PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| FB220527C00370000 | 2022-05-02 11:57AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| FB220527C00380000 | 2022-04-26 12:40PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 100.00% |
| FB220527C00390000 | 2022-05-24 10:28AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220527P00100000 | 2022-05-24 10:16AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 50.00% |
| FB220527P00110000 | 2022-05-24 12:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 232 | 50.00% |
| FB220527P00120000 | 2022-05-24 2:44PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 686 | 50.00% |
| FB220527P00125000 | 2022-05-24 3:33PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 394 | 50.00% |
| FB220527P00130000 | 2022-05-24 3:29PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 568 | 1,314 | 50.00% |
| FB220527P00135000 | 2022-05-24 3:04PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,135 | 2,077 | 50.00% |
| FB220527P00140000 | 2022-05-24 3:55PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 838 | 1,189 | 50.00% |
| FB220527P00145000 | 2022-05-24 3:59PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,260 | 2,477 | 50.00% |
| FB220527P00150000 | 2022-05-24 3:53PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,448 | 2,529 | 50.00% |
| FB220527P00155000 | 2022-05-24 3:57PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,243 | 1,794 | 50.00% |
| FB220527P00157500 | 2022-05-24 3:53PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,281 | 862 | 25.00% |
| FB220527P00160000 | 2022-05-24 3:59PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8,329 | 4,446 | 25.00% |
| FB220527P00162500 | 2022-05-24 3:59PM EDT | 162.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,643 | 605 | 25.00% |
| FB220527P00165000 | 2022-05-24 3:59PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,626 | 1,815 | 25.00% |
| FB220527P00167500 | 2022-05-24 3:59PM EDT | 167.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3,934 | 1,204 | 25.00% |
| FB220527P00170000 | 2022-05-24 3:59PM EDT | 170.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15,314 | 4,145 | 25.00% |
| FB220527P00172500 | 2022-05-24 3:59PM EDT | 172.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7,854 | 2,890 | 12.50% |
| FB220527P00175000 | 2022-05-24 3:59PM EDT | 175.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22,807 | 5,812 | 12.50% |
| FB220527P00177500 | 2022-05-24 3:59PM EDT | 177.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 9,287 | 4,714 | 6.25% |
| FB220527P00180000 | 2022-05-24 3:59PM EDT | 180.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11,105 | 3,850 | 3.13% |
| FB220527P00182500 | 2022-05-24 3:59PM EDT | 182.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,764 | 2,334 | 0.00% |
| FB220527P00185000 | 2022-05-24 3:59PM EDT | 185.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3,791 | 3,286 | 0.00% |
| FB220527P00187500 | 2022-05-24 3:49PM EDT | 187.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1,136 | 1,325 | 0.00% |
| FB220527P00190000 | 2022-05-24 3:58PM EDT | 190.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2,235 | 3,322 | 0.00% |
| FB220527P00192500 | 2022-05-24 3:58PM EDT | 192.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 908 | 1,329 | 0.00% |
| FB220527P00195000 | 2022-05-24 3:57PM EDT | 195.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 827 | 2,399 | 0.00% |
| FB220527P00197500 | 2022-05-24 1:39PM EDT | 197.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 526 | 836 | 0.00% |
| FB220527P00200000 | 2022-05-24 3:25PM EDT | 200.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 223 | 1,323 | 0.00% |
| FB220527P00202500 | 2022-05-24 3:07PM EDT | 202.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 58 | 527 | 0.00% |
| FB220527P00205000 | 2022-05-24 3:39PM EDT | 205.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 107 | 778 | 0.00% |
| FB220527P00207500 | 2022-05-24 11:46AM EDT | 207.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 11 | 260 | 0.00% |
| FB220527P00210000 | 2022-05-24 3:39PM EDT | 210.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 36 | 475 | 0.00% |
| FB220527P00212500 | 2022-05-24 12:16PM EDT | 212.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 84 | 0.00% |
| FB220527P00215000 | 2022-05-24 3:54PM EDT | 215.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 32 | 233 | 0.00% |
| FB220527P00217500 | 2022-05-24 3:34PM EDT | 217.50 | 36.82 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| FB220527P00220000 | 2022-05-24 3:55PM EDT | 220.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 59 | 274 | 0.00% |
| FB220527P00222500 | 2022-05-19 1:06PM EDT | 222.50 | 29.38 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| FB220527P00225000 | 2022-05-24 1:40PM EDT | 225.00 | 45.21 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 0.00% |
| FB220527P00227500 | 2022-05-20 12:10PM EDT | 227.50 | 36.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FB220527P00230000 | 2022-05-24 1:47PM EDT | 230.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| FB220527P00235000 | 2022-05-23 11:48AM EDT | 235.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| FB220527P00240000 | 2022-05-23 12:11PM EDT | 240.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FB220527P00245000 | 2022-05-24 9:41AM EDT | 245.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00250000 | 2022-05-20 12:49PM EDT | 250.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00255000 | 2022-05-16 3:23PM EDT | 255.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00260000 | 2022-05-19 11:06AM EDT | 260.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00265000 | 2022-05-13 3:12PM EDT | 265.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB220527P00270000 | 2022-05-24 11:46AM EDT | 270.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB220527P00275000 | 2022-05-20 3:36PM EDT | 275.00 | 82.19 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| FB220527P00280000 | 2022-05-24 9:34AM EDT | 280.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00285000 | 2022-05-11 10:25AM EDT | 285.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB220527P00290000 | 2022-05-11 10:07AM EDT | 290.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00295000 | 2022-05-24 9:48AM EDT | 295.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00300000 | 2022-05-04 12:17PM EDT | 300.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00305000 | 2022-05-03 11:02AM EDT | 305.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00310000 | 2022-05-19 3:43PM EDT | 310.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00320000 | 2022-05-23 10:01AM EDT | 320.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB220527P00340000 | 2022-05-05 10:37AM EDT | 340.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB220527P00350000 | 2022-05-24 2:20PM EDT | 350.00 | 169.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB220527P00360000 | 2022-05-24 3:43PM EDT | 360.00 | 178.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB220527P00370000 | 2022-05-17 3:47PM EDT | 370.00 | 168.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB220527P00390000 | 2022-05-16 2:43PM EDT | 390.00 | 186.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
