META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00140000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 132.38 | 131.25 | 131.80 | 0.00 | - | 48 | 48 | 260.94% |
| META230616C00140000 | 2023-06-05 3:37PM EDT | 2023-06-16 | 132.45 | 131.45 | 132.00 | -1.26 | -0.94% | 11 | 4,950 | 177.34% |
| META230623C00140000 | 2023-05-30 1:13PM EDT | 2023-06-23 | 125.23 | 131.25 | 132.25 | 0.00 | - | 10 | 11 | 140.04% |
| META230630C00140000 | 2023-06-02 3:14PM EDT | 2023-06-30 | 133.60 | 131.45 | 132.85 | 0.00 | - | 7 | 10 | 133.64% |
| META230721C00140000 | 2023-06-01 12:32PM EDT | 2023-07-21 | 131.78 | 132.05 | 132.85 | 0.00 | - | 10 | 82 | 104.47% |
| META230818C00140000 | 2023-06-01 12:32PM EDT | 2023-08-18 | 133.25 | 132.65 | 133.65 | +0.81 | +0.61% | 1 | 59 | 90.94% |
| META230915C00140000 | 2023-06-01 3:38PM EDT | 2023-09-15 | 133.83 | 133.35 | 134.40 | 0.00 | - | 4 | 1,292 | 83.51% |
| META231020C00140000 | 2023-05-26 12:03PM EDT | 2023-10-20 | 121.75 | 133.85 | 135.80 | 0.00 | - | 3 | 43 | 77.84% |
| META231117C00140000 | 2023-05-26 2:37PM EDT | 2023-11-17 | 125.95 | 135.15 | 136.40 | 0.00 | - | 2 | 893 | 75.55% |
| META231215C00140000 | 2023-06-05 3:21PM EDT | 2023-12-15 | 136.34 | 135.90 | 137.20 | -2.30 | -1.66% | 1 | 7 | 73.05% |
| META240119C00140000 | 2023-06-05 11:48AM EDT | 2024-01-19 | 140.83 | 136.90 | 138.00 | +1.52 | +1.09% | 1 | 6,251 | 70.39% |
| META240216C00140000 | 2023-04-25 12:19PM EDT | 2024-02-16 | 81.80 | 119.20 | 121.80 | 0.00 | - | 2 | 73 | 0.00% |
| META240315C00140000 | 2023-05-04 10:43AM EDT | 2024-03-15 | 106.24 | 139.00 | 141.70 | 0.00 | - | 1 | 104 | 71.32% |
| META240621C00140000 | 2023-05-30 2:39PM EDT | 2024-06-21 | 134.50 | 140.90 | 142.70 | 0.00 | - | 7 | 2,405 | 64.74% |
| META250117C00140000 | 2023-06-05 12:15PM EDT | 2025-01-17 | 150.00 | 145.50 | 148.55 | -0.85 | -0.56% | 1 | 2,980 | 60.63% |
| META250620C00140000 | 2023-05-30 9:32AM EDT | 2025-06-20 | 144.86 | 149.70 | 152.80 | 0.00 | - | 10 | 444 | 59.76% |
| META251219C00140000 | 2023-06-02 2:08PM EDT | 2025-12-19 | 157.23 | 153.60 | 156.75 | 0.00 | - | 2 | 68 | 58.18% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00140000 | 2023-05-17 12:19PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 193.75% |
| META230616P00140000 | 2023-06-02 10:32AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5,019 | 115.63% |
| META230630P00140000 | 2023-06-02 12:37PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 76.56% |
| META230721P00140000 | 2023-06-05 3:52PM EDT | 2023-07-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 81 | 864 | 67.58% |
| META230818P00140000 | 2023-06-01 3:17PM EDT | 2023-08-18 | 0.17 | 0.12 | 0.16 | 0.00 | - | 15 | 92 | 60.94% |
| META230915P00140000 | 2023-06-05 3:28PM EDT | 2023-09-15 | 0.27 | 0.24 | 0.28 | -0.05 | -15.62% | 9 | 2,586 | 56.25% |
| META231020P00140000 | 2023-06-02 10:51AM EDT | 2023-10-20 | 0.52 | 0.42 | 0.48 | 0.00 | - | 100 | 702 | 52.49% |
| META231117P00140000 | 2023-06-02 3:16PM EDT | 2023-11-17 | 0.86 | 0.83 | 0.90 | -0.04 | -4.44% | 3 | 1,108 | 53.20% |
| META231215P00140000 | 2023-06-05 12:40PM EDT | 2023-12-15 | 1.08 | 1.06 | 1.14 | -0.07 | -6.09% | 4 | 53 | 51.37% |
| META240119P00140000 | 2023-06-05 11:38AM EDT | 2024-01-19 | 1.32 | 1.31 | 1.39 | -0.06 | -4.35% | 12 | 4,252 | 49.41% |
| META240216P00140000 | 2023-06-02 12:58PM EDT | 2024-02-16 | 1.76 | 1.72 | 1.81 | 0.00 | - | 4 | 247 | 49.21% |
| META240315P00140000 | 2023-06-02 1:12PM EDT | 2024-03-15 | 2.01 | 1.96 | 2.05 | 0.00 | - | 17 | 454 | 47.97% |
| META240621P00140000 | 2023-05-31 1:24PM EDT | 2024-06-21 | 3.65 | 3.00 | 3.15 | 0.00 | - | 8 | 2,829 | 45.65% |
| META250117P00140000 | 2023-06-05 2:08PM EDT | 2025-01-17 | 5.50 | 5.45 | 5.65 | -0.05 | -0.90% | 13 | 2,912 | 42.82% |
| META250620P00140000 | 2023-06-05 3:57PM EDT | 2025-06-20 | 7.25 | 7.20 | 7.25 | +0.08 | +1.12% | 291 | 730 | 41.12% |
| META251219P00140000 | 2023-06-05 10:57AM EDT | 2025-12-19 | 9.10 | 9.00 | 9.35 | -0.10 | -1.09% | 1 | 125 | 40.05% |
© 2023 Yahoo. All rights reserved.