META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00040000 | 2023-05-09 11:03AM EDT | 40.00 | 193.65 | 221.70 | 222.40 | 0.00 | - | - | 1 | 456.25% |
| META230602C00050000 | 2023-05-19 11:56AM EDT | 50.00 | 194.65 | 211.70 | 212.40 | 0.00 | - | 1 | 0 | 400.00% |
| META230602C00100000 | 2023-05-26 10:13AM EDT | 100.00 | 162.08 | 161.75 | 162.45 | +7.41 | +4.79% | 2 | 5 | 278.13% |
| META230602C00110000 | 2023-05-26 11:57AM EDT | 110.00 | 149.12 | 151.75 | 152.45 | +11.51 | +8.36% | 12 | 500 | 251.56% |
| META230602C00120000 | 2023-05-26 3:40PM EDT | 120.00 | 141.30 | 141.75 | 142.45 | +11.16 | +8.58% | 1 | 6 | 228.13% |
| META230602C00125000 | 2023-05-26 2:38PM EDT | 125.00 | 136.07 | 136.75 | 137.45 | +13.00 | +10.56% | 11 | 6 | 217.19% |
| META230602C00130000 | 2023-05-26 2:36PM EDT | 130.00 | 131.08 | 131.75 | 132.50 | +23.36 | +21.69% | 25 | 33 | 214.06% |
| META230602C00135000 | 2023-05-26 2:39PM EDT | 135.00 | 126.12 | 126.70 | 127.45 | +14.08 | +12.57% | 33 | 14 | 185.16% |
| META230602C00140000 | 2023-05-26 2:39PM EDT | 140.00 | 121.07 | 121.70 | 122.45 | +10.02 | +9.02% | 21 | 44 | 175.78% |
| META230602C00145000 | 2023-05-26 2:32PM EDT | 145.00 | 115.95 | 116.75 | 117.45 | +14.36 | +14.14% | 1 | 15 | 175.78% |
| META230602C00150000 | 2023-05-26 11:36AM EDT | 150.00 | 108.12 | 111.75 | 112.50 | +3.04 | +2.89% | 3 | 15 | 173.44% |
| META230602C00155000 | 2023-05-26 2:17PM EDT | 155.00 | 104.97 | 106.70 | 107.50 | +6.73 | +6.85% | 3 | 15 | 157.81% |
| META230602C00160000 | 2023-05-25 3:05PM EDT | 160.00 | 92.58 | 101.80 | 102.50 | 0.00 | - | 10 | 25 | 159.57% |
| META230602C00165000 | 2023-05-26 3:34PM EDT | 165.00 | 96.63 | 96.75 | 97.50 | +11.63 | +13.68% | 15 | 65 | 146.09% |
| META230602C00170000 | 2023-05-26 1:14PM EDT | 170.00 | 89.62 | 91.75 | 92.50 | +6.62 | +7.98% | 5 | 77 | 137.50% |
| META230602C00175000 | 2023-05-26 2:40PM EDT | 175.00 | 86.05 | 86.80 | 87.55 | +7.95 | +10.18% | 10 | 227 | 136.52% |
| META230602C00180000 | 2023-05-26 3:00PM EDT | 180.00 | 81.85 | 81.80 | 82.50 | +8.39 | +11.42% | 31 | 21 | 124.61% |
| META230602C00185000 | 2023-05-26 1:54PM EDT | 185.00 | 74.20 | 76.75 | 77.55 | +6.38 | +9.41% | 10 | 23 | 116.41% |
| META230602C00190000 | 2023-05-26 12:11PM EDT | 190.00 | 68.51 | 71.85 | 72.55 | +3.46 | +5.32% | 35 | 41 | 114.06% |
| META230602C00195000 | 2023-05-26 3:51PM EDT | 195.00 | 67.20 | 66.80 | 67.55 | +7.17 | +11.94% | 12 | 12 | 103.32% |
| META230602C00200000 | 2023-05-26 3:46PM EDT | 200.00 | 62.19 | 61.85 | 62.55 | +8.63 | +16.11% | 9 | 114 | 97.85% |
| META230602C00205000 | 2023-05-26 2:49PM EDT | 205.00 | 56.68 | 56.80 | 57.60 | +8.16 | +16.82% | 4 | 57 | 90.04% |
| META230602C00207500 | 2023-05-26 1:31PM EDT | 207.50 | 51.60 | 54.35 | 55.10 | +12.65 | +32.48% | 5 | 8 | 87.89% |
| META230602C00210000 | 2023-05-26 3:27PM EDT | 210.00 | 51.77 | 51.85 | 52.60 | +6.08 | +13.31% | 9 | 146 | 83.98% |
| META230602C00215000 | 2023-05-26 2:49PM EDT | 215.00 | 46.70 | 46.85 | 47.60 | +8.29 | +21.58% | 20 | 221 | 76.27% |
| META230602C00217500 | 2023-05-24 3:58PM EDT | 217.50 | 32.28 | 44.40 | 45.10 | 0.00 | - | 22 | 124 | 73.83% |
| META230602C00220000 | 2023-05-26 3:35PM EDT | 220.00 | 41.80 | 41.85 | 42.55 | +7.45 | +21.69% | 72 | 246 | 66.99% |
| META230602C00222500 | 2023-05-26 3:31PM EDT | 222.50 | 39.07 | 39.35 | 40.05 | +13.12 | +50.56% | 16 | 61 | 63.28% |
| META230602C00225000 | 2023-05-26 3:27PM EDT | 225.00 | 37.30 | 36.95 | 37.65 | +8.90 | +31.34% | 50 | 126 | 64.65% |
| META230602C00227500 | 2023-05-26 9:57AM EDT | 227.50 | 28.30 | 34.45 | 35.15 | +4.93 | +21.10% | 1 | 92 | 60.64% |
| META230602C00230000 | 2023-05-26 3:36PM EDT | 230.00 | 31.65 | 31.90 | 32.65 | +8.54 | +36.95% | 263 | 776 | 55.76% |
| META230602C00232500 | 2023-05-26 3:35PM EDT | 232.50 | 29.35 | 29.50 | 30.15 | +8.62 | +41.58% | 63 | 97 | 53.71% |
| META230602C00235000 | 2023-05-26 3:45PM EDT | 235.00 | 27.38 | 27.10 | 27.60 | +8.43 | +44.49% | 85 | 850 | 50.59% |
| META230602C00237500 | 2023-05-26 3:41PM EDT | 237.50 | 24.56 | 24.65 | 25.10 | +7.86 | +47.07% | 48 | 570 | 52.98% |
| META230602C00240000 | 2023-05-26 3:58PM EDT | 240.00 | 22.60 | 22.25 | 22.70 | +8.33 | +58.37% | 603 | 1,050 | 50.61% |
| META230602C00242500 | 2023-05-26 3:50PM EDT | 242.50 | 20.10 | 19.80 | 20.30 | +8.33 | +70.77% | 356 | 1,180 | 47.83% |
| META230602C00245000 | 2023-05-26 3:58PM EDT | 245.00 | 17.76 | 17.45 | 17.85 | +7.75 | +77.42% | 386 | 2,087 | 43.92% |
| META230602C00247500 | 2023-05-26 3:39PM EDT | 247.50 | 15.50 | 15.15 | 15.60 | +7.50 | +93.75% | 254 | 997 | 42.55% |
| META230602C00250000 | 2023-05-26 3:59PM EDT | 250.00 | 13.15 | 12.90 | 13.25 | +6.83 | +108.07% | 1,639 | 2,949 | 39.21% |
| META230602C00252500 | 2023-05-26 3:56PM EDT | 252.50 | 10.99 | 10.75 | 11.10 | +6.04 | +122.02% | 1,819 | 1,353 | 37.48% |
| META230602C00255000 | 2023-05-26 3:59PM EDT | 255.00 | 8.90 | 8.75 | 9.15 | +5.09 | +133.60% | 6,385 | 3,447 | 36.57% |
| META230602C00257500 | 2023-05-26 3:59PM EDT | 257.50 | 7.25 | 7.10 | 7.30 | +4.42 | +156.18% | 4,790 | 916 | 35.25% |
| META230602C00260000 | 2023-05-26 3:59PM EDT | 260.00 | 5.65 | 5.60 | 5.70 | +3.60 | +175.61% | 12,293 | 3,793 | 34.52% |
| META230602C00262500 | 2023-05-26 3:59PM EDT | 262.50 | 4.30 | 4.25 | 4.40 | +2.82 | +190.54% | 6,174 | 1,423 | 34.49% |
| META230602C00265000 | 2023-05-26 3:59PM EDT | 265.00 | 3.25 | 3.20 | 3.30 | +2.18 | +203.74% | 6,533 | 1,623 | 34.35% |
| META230602C00267500 | 2023-05-26 3:59PM EDT | 267.50 | 2.41 | 2.36 | 2.42 | +1.61 | +201.25% | 2,974 | 299 | 34.33% |
| META230602C00270000 | 2023-05-26 3:59PM EDT | 270.00 | 1.75 | 1.71 | 1.79 | +1.19 | +212.50% | 7,122 | 2,223 | 34.89% |
| META230602C00272500 | 2023-05-26 3:59PM EDT | 272.50 | 1.24 | 1.22 | 1.28 | +0.83 | +202.44% | 1,809 | 312 | 35.13% |
| META230602C00275000 | 2023-05-26 3:59PM EDT | 275.00 | 0.87 | 0.86 | 0.91 | +0.54 | +163.64% | 1,969 | 768 | 35.55% |
| META230602C00280000 | 2023-05-26 3:59PM EDT | 280.00 | 0.46 | 0.44 | 0.45 | +0.27 | +142.11% | 3,764 | 1,467 | 36.52% |
| META230602C00285000 | 2023-05-26 3:59PM EDT | 285.00 | 0.21 | 0.21 | 0.22 | +0.09 | +75.00% | 1,034 | 1,418 | 37.70% |
| META230602C00290000 | 2023-05-26 3:59PM EDT | 290.00 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 2,158 | 1,122 | 39.65% |
| META230602C00295000 | 2023-05-26 3:57PM EDT | 295.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 100 | 153 | 41.80% |
| META230602C00300000 | 2023-05-26 3:58PM EDT | 300.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,499 | 926 | 43.56% |
| META230602C00305000 | 2023-05-26 3:49PM EDT | 305.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 198 | 175 | 46.48% |
| META230602C00310000 | 2023-05-26 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 503 | 55 | 48.83% |
| META230602C00315000 | 2023-05-26 3:37PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 8 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00070000 | 2023-04-26 10:18AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 306.25% |
| META230602P00080000 | 2023-04-20 3:29PM EDT | 80.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | - | 4 | 400.00% |
| META230602P00090000 | 2023-05-16 9:32AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 200 | 250.00% |
| META230602P00100000 | 2023-05-16 9:32AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 179 | 211 | 225.00% |
| META230602P00110000 | 2023-05-08 11:25AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 203.13% |
| META230602P00120000 | 2023-05-08 11:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 181.25% |
| META230602P00125000 | 2023-05-09 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 175.00% |
| META230602P00130000 | 2023-05-10 3:14PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 165.63% |
| META230602P00135000 | 2023-05-10 2:46PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 156.25% |
| META230602P00140000 | 2023-05-04 10:24AM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 150.00% |
| META230602P00145000 | 2023-05-08 11:56AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 60 | 140.63% |
| META230602P00150000 | 2023-05-25 9:34AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 89 | 134.38% |
| META230602P00155000 | 2023-05-22 10:09AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 468 | 125.00% |
| META230602P00160000 | 2023-05-22 9:37AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 756 | 125.00% |
| META230602P00165000 | 2023-05-26 12:24PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 306 | 112.50% |
| META230602P00170000 | 2023-05-25 12:18PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 175 | 110.94% |
| META230602P00175000 | 2023-05-23 1:38PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 250 | 104.69% |
| META230602P00180000 | 2023-05-24 2:29PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 236 | 90.63% |
| META230602P00185000 | 2023-05-25 2:07PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 546 | 84.38% |
| META230602P00190000 | 2023-05-25 2:49PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 541 | 84.38% |
| META230602P00195000 | 2023-05-26 11:11AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 62 | 573 | 78.13% |
| META230602P00200000 | 2023-05-26 3:59PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 190 | 766 | 74.22% |
| META230602P00205000 | 2023-05-26 3:50PM EDT | 205.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 79 | 572 | 65.63% |
| META230602P00207500 | 2023-05-26 2:56PM EDT | 207.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 45 | 190 | 67.19% |
| META230602P00210000 | 2023-05-26 3:50PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 413 | 1,079 | 64.06% |
| META230602P00212500 | 2023-05-26 2:29PM EDT | 212.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 184 | 308 | 62.11% |
| META230602P00215000 | 2023-05-26 3:58PM EDT | 215.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 165 | 835 | 60.16% |
| META230602P00217500 | 2023-05-26 3:50PM EDT | 217.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 162 | 925 | 58.01% |
| META230602P00220000 | 2023-05-26 3:50PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 205 | 1,033 | 56.45% |
| META230602P00222500 | 2023-05-26 3:59PM EDT | 222.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 314 | 366 | 53.13% |
| META230602P00225000 | 2023-05-26 3:53PM EDT | 225.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 431 | 2,570 | 51.17% |
| META230602P00227500 | 2023-05-26 3:58PM EDT | 227.50 | 0.07 | 0.05 | 0.08 | -0.15 | -68.18% | 400 | 529 | 50.39% |
| META230602P00230000 | 2023-05-26 3:58PM EDT | 230.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 1,104 | 2,226 | 47.85% |
| META230602P00232500 | 2023-05-26 3:53PM EDT | 232.50 | 0.11 | 0.09 | 0.11 | -0.28 | -71.79% | 903 | 602 | 45.70% |
| META230602P00235000 | 2023-05-26 3:53PM EDT | 235.00 | 0.14 | 0.12 | 0.14 | -0.40 | -74.07% | 1,299 | 2,146 | 43.85% |
| META230602P00237500 | 2023-05-26 3:58PM EDT | 237.50 | 0.18 | 0.16 | 0.19 | -0.57 | -76.00% | 1,585 | 1,366 | 42.43% |
| META230602P00240000 | 2023-05-26 3:59PM EDT | 240.00 | 0.23 | 0.23 | 0.24 | -0.78 | -77.23% | 2,519 | 3,820 | 40.43% |
| META230602P00242500 | 2023-05-26 3:58PM EDT | 242.50 | 0.30 | 0.30 | 0.32 | -1.10 | -78.57% | 1,472 | 2,204 | 38.77% |
| META230602P00245000 | 2023-05-26 3:59PM EDT | 245.00 | 0.41 | 0.42 | 0.44 | -1.49 | -78.42% | 3,610 | 7,073 | 37.35% |
| META230602P00247500 | 2023-05-26 3:59PM EDT | 247.50 | 0.59 | 0.59 | 0.62 | -1.98 | -77.04% | 3,279 | 1,788 | 36.13% |
| META230602P00250000 | 2023-05-26 3:59PM EDT | 250.00 | 0.86 | 0.84 | 0.88 | -2.60 | -75.14% | 4,798 | 3,001 | 35.11% |
| META230602P00252500 | 2023-05-26 3:58PM EDT | 252.50 | 1.22 | 1.21 | 1.28 | -3.33 | -73.19% | 2,760 | 1,534 | 34.52% |
| META230602P00255000 | 2023-05-26 3:59PM EDT | 255.00 | 1.74 | 1.74 | 1.78 | -4.16 | -70.51% | 5,000 | 902 | 33.58% |
| META230602P00257500 | 2023-05-26 3:59PM EDT | 257.50 | 2.47 | 2.45 | 2.50 | -4.63 | -65.21% | 2,794 | 277 | 33.14% |
| META230602P00260000 | 2023-05-26 3:59PM EDT | 260.00 | 3.40 | 3.35 | 3.45 | -5.81 | -63.08% | 4,140 | 184 | 32.92% |
| META230602P00265000 | 2023-05-26 3:57PM EDT | 265.00 | 6.00 | 5.95 | 6.10 | -6.80 | -53.12% | 1,139 | 27 | 33.13% |
| META230602P00267500 | 2023-05-26 3:59PM EDT | 267.50 | 7.60 | 7.60 | 7.75 | -7.60 | -50.00% | 42 | 6 | 33.25% |
| META230602P00270000 | 2023-05-26 3:36PM EDT | 270.00 | 9.60 | 9.25 | 9.85 | -7.90 | -45.14% | 238 | 54 | 35.79% |
| META230602P00275000 | 2023-05-26 2:39PM EDT | 275.00 | 14.61 | 13.45 | 14.00 | -17.80 | -54.92% | 93 | 0 | 37.18% |
| META230602P00280000 | 2023-05-26 2:35PM EDT | 280.00 | 19.24 | 17.90 | 18.70 | -7.66 | -28.48% | 5 | 18 | 41.58% |
| META230602P00285000 | 2023-05-03 1:01PM EDT | 285.00 | 45.55 | 22.70 | 23.50 | 0.00 | - | 2 | 0 | 45.61% |
| META230602P00290000 | 2023-04-19 2:58PM EDT | 290.00 | 73.61 | 42.80 | 46.05 | 0.00 | - | - | 0 | 200.99% |
| META230602P00300000 | 2023-04-28 12:37PM EDT | 300.00 | 63.74 | 37.60 | 38.45 | 0.00 | - | 4 | 0 | 64.40% |
| META230602P00310000 | 2023-05-18 3:46PM EDT | 310.00 | 63.41 | 47.65 | 48.40 | 0.00 | - | 4 | 0 | 55.86% |
© 2023 Yahoo. All rights reserved.