META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:110.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00110000 | 2023-05-26 11:57AM EDT | 2023-06-02 | 149.12 | 151.75 | 152.45 | +11.51 | +8.36% | 12 | 500 | 251.56% |
| META230616C00110000 | 2023-05-26 11:56AM EDT | 2023-06-16 | 149.45 | 151.75 | 152.80 | +3.87 | +2.66% | 4 | 3,153 | 161.52% |
| META230721C00110000 | 2023-05-26 11:56AM EDT | 2023-07-21 | 150.03 | 152.45 | 153.25 | +3.90 | +2.67% | 1 | 31 | 116.94% |
| META230818C00110000 | 2023-05-19 1:30PM EDT | 2023-08-18 | 138.27 | 152.85 | 153.95 | 0.00 | - | 1 | 4 | 104.42% |
| META230915C00110000 | 2023-05-25 3:19PM EDT | 2023-09-15 | 144.84 | 153.15 | 154.90 | 0.00 | - | 1 | 2,729 | 97.34% |
| META231020C00110000 | 2023-05-19 1:30PM EDT | 2023-10-20 | 139.47 | 153.50 | 155.80 | 0.00 | - | 1 | 15 | 90.06% |
| META231117C00110000 | 2023-05-22 10:44AM EDT | 2023-11-17 | 145.50 | 154.25 | 156.40 | 0.00 | - | 1 | 41 | 87.02% |
| META240119C00110000 | 2023-05-25 1:34PM EDT | 2024-01-19 | 155.32 | 155.50 | 157.50 | +6.04 | +4.05% | 1 | 3,646 | 80.49% |
| META240216C00110000 | 2023-05-17 1:48PM EDT | 2024-02-16 | 139.13 | 156.00 | 158.15 | 0.00 | - | - | 2 | 78.63% |
| META240315C00110000 | 2023-05-24 10:49AM EDT | 2024-03-15 | 141.90 | 156.70 | 158.50 | 0.00 | - | 3 | 17 | 76.84% |
| META240621C00110000 | 2023-05-25 1:38PM EDT | 2024-06-21 | 152.65 | 158.50 | 161.00 | 0.00 | - | 2 | 346 | 73.25% |
| META250117C00110000 | 2023-05-25 1:02PM EDT | 2025-01-17 | 156.33 | 161.60 | 164.85 | 0.00 | - | 1 | 837 | 66.82% |
| META250620C00110000 | 2023-05-08 11:04AM EDT | 2025-06-20 | 136.64 | 164.50 | 169.50 | 0.00 | - | 1 | 31 | 66.41% |
| META251219C00110000 | 2023-05-03 11:35AM EDT | 2025-12-19 | 147.93 | 167.50 | 171.95 | 0.00 | - | 1 | 5 | 63.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00110000 | 2023-05-08 11:25AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 14 | 203.13% |
| META230609P00110000 | 2023-05-08 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 145.31% |
| META230616P00110000 | 2023-05-26 1:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 4,495 | 117.19% |
| META230721P00110000 | 2023-05-26 1:39PM EDT | 2023-07-21 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 101 | 314 | 76.56% |
| META230818P00110000 | 2023-05-26 10:35AM EDT | 2023-08-18 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 5 | 106 | 69.34% |
| META230915P00110000 | 2023-05-26 3:42PM EDT | 2023-09-15 | 0.13 | 0.12 | 0.16 | -0.09 | -40.91% | 12 | 1,885 | 64.36% |
| META231020P00110000 | 2023-05-17 2:55PM EDT | 2023-10-20 | 0.34 | 0.18 | 0.24 | 0.00 | - | 4 | 161 | 58.94% |
| META231117P00110000 | 2023-05-26 3:42PM EDT | 2023-11-17 | 0.43 | 0.39 | 0.45 | -0.08 | -15.69% | 2 | 363 | 59.33% |
| META231215P00110000 | 2023-05-26 3:24PM EDT | 2023-12-15 | 0.53 | 0.50 | 0.56 | -0.16 | -23.19% | 13 | 152 | 57.03% |
| META240119P00110000 | 2023-05-26 3:47PM EDT | 2024-01-19 | 0.65 | 0.63 | 0.69 | -0.18 | -21.69% | 21 | 5,061 | 54.49% |
| META240216P00110000 | 2023-05-26 12:17PM EDT | 2024-02-16 | 0.93 | 0.86 | 0.95 | -0.30 | -24.39% | 1 | 275 | 54.30% |
| META240315P00110000 | 2023-05-25 1:29PM EDT | 2024-03-15 | 1.21 | 0.99 | 1.08 | 0.00 | - | 8 | 52 | 52.88% |
| META240621P00110000 | 2023-05-26 12:40PM EDT | 2024-06-21 | 1.67 | 1.59 | 1.69 | -0.23 | -12.11% | 73 | 1,666 | 50.21% |
| META250117P00110000 | 2023-05-26 3:23PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.25 | -0.62 | -16.67% | 52 | 3,219 | 46.73% |
| META250620P00110000 | 2023-05-25 11:41AM EDT | 2025-06-20 | 4.70 | 3.75 | 4.45 | 0.00 | - | 1 | 129 | 45.10% |
| META251219P00110000 | 2023-05-15 2:08PM EDT | 2025-12-19 | 6.60 | 4.50 | 6.20 | 0.00 | - | 1 | 31 | 44.35% |
© 2023 Yahoo. All rights reserved.