META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:120.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00120000 | 2023-06-05 10:51AM EDT | 2023-06-09 | 153.53 | 151.20 | 151.80 | -0.02 | -0.01% | 1 | 6 | 309.38% |
| META230616C00120000 | 2023-06-05 11:17AM EDT | 2023-06-16 | 155.84 | 151.45 | 151.95 | +1.84 | +1.19% | 2 | 5,666 | 212.50% |
| META230623C00120000 | 2023-06-01 3:59PM EDT | 2023-06-23 | 152.82 | 151.20 | 152.40 | 0.00 | - | - | 6 | 172.75% |
| META230721C00120000 | 2023-06-02 10:52AM EDT | 2023-07-21 | 154.24 | 151.90 | 152.70 | 0.00 | - | 1 | 42 | 122.56% |
| META230818C00120000 | 2023-06-01 12:20PM EDT | 2023-08-18 | 152.03 | 152.40 | 153.30 | 0.00 | - | 10 | 5 | 105.35% |
| META230915C00120000 | 2023-06-05 11:17AM EDT | 2023-09-15 | 157.49 | 152.90 | 153.95 | +24.29 | +18.24% | 1 | 1,488 | 95.92% |
| META231020C00120000 | 2023-06-02 12:38PM EDT | 2023-10-20 | 156.47 | 153.55 | 154.75 | 0.00 | - | 1 | 14 | 88.48% |
| META231117C00120000 | 2023-06-01 1:53PM EDT | 2023-11-17 | 156.02 | 153.85 | 155.45 | 0.00 | - | 2 | 99 | 83.80% |
| META231215C00120000 | 2023-05-26 3:55PM EDT | 2023-12-15 | 146.32 | 154.50 | 156.60 | 0.00 | - | 5 | 11 | 82.29% |
| META240119C00120000 | 2023-06-02 1:55PM EDT | 2024-01-19 | 159.00 | 155.25 | 156.70 | 0.00 | - | 1 | 4,316 | 77.65% |
| META240216C00120000 | 2023-05-31 3:48PM EDT | 2024-02-16 | 149.42 | 155.95 | 157.95 | 0.00 | - | 2 | 91 | 77.21% |
| META240315C00120000 | 2023-06-02 9:52AM EDT | 2024-03-15 | 158.20 | 156.45 | 158.55 | 0.00 | - | 5 | 50 | 75.28% |
| META240621C00120000 | 2023-05-25 1:38PM EDT | 2024-06-21 | 143.65 | 158.65 | 160.70 | 0.00 | - | 2 | 699 | 71.15% |
| META250117C00120000 | 2023-06-01 3:47PM EDT | 2025-01-17 | 164.25 | 162.20 | 165.45 | 0.00 | - | 11 | 975 | 65.59% |
| META250620C00120000 | 2023-06-05 10:36AM EDT | 2025-06-20 | 169.15 | 165.10 | 168.55 | -0.63 | -0.37% | 2 | 136 | 63.40% |
| META251219C00120000 | 2023-06-02 3:09PM EDT | 2025-12-19 | 172.01 | 168.60 | 172.15 | 0.00 | - | 11 | 18 | 61.86% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00120000 | 2023-05-04 12:16PM EDT | 2023-06-09 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 262.50% |
| META230616P00120000 | 2023-05-30 11:13AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 11,144 | 140.63% |
| META230721P00120000 | 2023-06-02 12:50PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 778 | 78.91% |
| META230818P00120000 | 2023-06-02 11:18AM EDT | 2023-08-18 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 1,547 | 68.95% |
| META230915P00120000 | 2023-06-05 1:56PM EDT | 2023-09-15 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 3 | 2,994 | 62.21% |
| META231020P00120000 | 2023-06-05 11:44AM EDT | 2023-10-20 | 0.22 | 0.20 | 0.24 | -0.03 | -12.00% | 1 | 104 | 57.52% |
| META231117P00120000 | 2023-06-05 3:08PM EDT | 2023-11-17 | 0.43 | 0.40 | 0.45 | -0.03 | -6.52% | 3 | 942 | 57.37% |
| META231215P00120000 | 2023-06-05 10:33AM EDT | 2023-12-15 | 0.57 | 0.52 | 0.58 | -0.15 | -20.83% | 5 | 320 | 55.15% |
| META240119P00120000 | 2023-06-05 1:40PM EDT | 2024-01-19 | 0.67 | 0.67 | 0.70 | -0.03 | -4.29% | 80 | 9,487 | 52.52% |
| META240216P00120000 | 2023-06-01 9:52AM EDT | 2024-02-16 | 1.10 | 0.90 | 0.98 | 0.00 | - | 2 | 550 | 52.27% |
| META240315P00120000 | 2023-06-05 1:04PM EDT | 2024-03-15 | 1.08 | 1.05 | 1.13 | -0.41 | -27.52% | 1 | 200 | 50.94% |
| META240621P00120000 | 2023-06-02 9:30AM EDT | 2024-06-21 | 1.79 | 1.72 | 1.83 | 0.00 | - | 1 | 2,481 | 48.51% |
| META250117P00120000 | 2023-06-05 3:53PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -0.06 | -1.73% | 2 | 5,168 | 45.03% |
| META250620P00120000 | 2023-06-01 10:21AM EDT | 2025-06-20 | 4.60 | 4.55 | 4.85 | +0.18 | +4.07% | 9 | 90 | 43.60% |
| META251219P00120000 | 2023-05-31 2:39PM EDT | 2025-12-19 | 6.30 | 5.90 | 6.25 | 0.00 | - | 8 | 138 | 41.95% |
© 2023 Yahoo. All rights reserved.