META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00145000 | 2023-06-05 10:07AM EDT | 2023-06-09 | 128.30 | 126.30 | 126.80 | -0.72 | -0.56% | 1 | 11 | 253.52% |
| META230616C00145000 | 2023-06-05 2:41PM EDT | 2023-06-16 | 126.95 | 126.40 | 127.00 | +6.05 | +5.00% | 31 | 4,429 | 166.99% |
| META230623C00145000 | 2023-05-22 3:21PM EDT | 2023-06-23 | 105.18 | 126.25 | 127.30 | 0.00 | - | 1 | 4 | 134.67% |
| META230630C00145000 | 2023-06-05 1:20PM EDT | 2023-06-30 | 128.94 | 126.35 | 127.85 | +24.77 | +23.78% | 2 | 1 | 125.88% |
| META230707C00145000 | 2023-06-05 12:29PM EDT | 2023-07-07 | 129.45 | 126.35 | 127.80 | +7.95 | +6.54% | 4 | 1 | 110.55% |
| META230721C00145000 | 2023-06-05 12:29PM EDT | 2023-07-21 | 130.09 | 127.10 | 127.85 | +11.19 | +9.41% | 5 | 157 | 100.00% |
| META230818C00145000 | 2023-05-19 10:25AM EDT | 2023-08-18 | 102.45 | 127.80 | 128.65 | 0.00 | - | 1 | 2 | 87.52% |
| META230915C00145000 | 2023-06-01 3:29PM EDT | 2023-09-15 | 130.24 | 128.45 | 129.50 | 0.00 | - | 16 | 7,344 | 80.44% |
| META231020C00145000 | 2023-05-26 2:39PM EDT | 2023-10-20 | 119.97 | 128.90 | 130.65 | 0.00 | - | 21 | 73 | 74.08% |
| META231117C00145000 | 2023-05-30 3:31PM EDT | 2023-11-17 | 123.30 | 130.45 | 131.55 | 0.00 | - | 1 | 167 | 73.21% |
| META231215C00145000 | 2023-06-05 3:21PM EDT | 2023-12-15 | 131.72 | 131.05 | 132.40 | -2.60 | -1.94% | 3 | 68 | 70.51% |
| META240119C00145000 | 2023-06-05 3:37PM EDT | 2024-01-19 | 132.69 | 132.35 | 133.40 | -3.11 | -2.29% | 13 | 2,218 | 68.73% |
| META240216C00145000 | 2023-04-21 1:48PM EDT | 2024-02-16 | 80.46 | 107.90 | 111.20 | 0.00 | - | 2 | 144 | 0.00% |
| META240315C00145000 | 2023-05-26 9:52AM EDT | 2024-03-15 | 119.72 | 134.15 | 135.40 | 0.00 | - | 5 | 212 | 66.81% |
| META240621C00145000 | 2023-06-05 2:17PM EDT | 2024-06-21 | 138.00 | 136.55 | 138.75 | -2.95 | -2.09% | 1 | 756 | 63.81% |
| META250117C00145000 | 2023-05-30 9:36AM EDT | 2025-01-17 | 139.71 | 142.30 | 144.55 | 0.00 | - | 1 | 349 | 60.28% |
| META250620C00145000 | 2023-05-24 12:05PM EDT | 2025-06-20 | 125.34 | 145.80 | 148.90 | 0.00 | - | 1 | 147 | 58.79% |
| META251219C00145000 | 2023-06-02 2:08PM EDT | 2025-12-19 | 153.58 | 150.00 | 153.70 | 0.00 | - | 4 | 120 | 57.77% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00145000 | 2023-05-22 1:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 31 | 181.25% |
| META230616P00145000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 5,774 | 115.63% |
| META230623P00145000 | 2023-05-25 10:34AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| META230630P00145000 | 2023-05-26 9:33AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 81.25% |
| META230707P00145000 | 2023-06-01 3:46PM EDT | 2023-07-07 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 83.79% |
| META230721P00145000 | 2023-06-05 3:06PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 45 | 633 | 65.63% |
| META230818P00145000 | 2023-06-05 11:35AM EDT | 2023-08-18 | 0.18 | 0.15 | 0.19 | -0.03 | -14.29% | 11 | 168 | 59.42% |
| META230915P00145000 | 2023-06-01 3:15PM EDT | 2023-09-15 | 0.37 | 0.30 | 0.34 | 0.00 | - | 59 | 3,298 | 55.08% |
| META231020P00145000 | 2023-06-02 3:22PM EDT | 2023-10-20 | 0.56 | 0.52 | 0.57 | 0.00 | - | 5 | 655 | 51.49% |
| META231117P00145000 | 2023-06-05 12:47PM EDT | 2023-11-17 | 1.00 | 0.99 | 1.06 | -0.10 | -9.09% | 1 | 646 | 52.27% |
| META231215P00145000 | 2023-06-01 11:30AM EDT | 2023-12-15 | 1.47 | 1.25 | 1.33 | 0.00 | - | 6 | 34 | 50.48% |
| META240119P00145000 | 2023-06-05 2:08PM EDT | 2024-01-19 | 1.58 | 1.53 | 1.61 | -0.04 | -2.47% | 1 | 3,285 | 48.55% |
| META240216P00145000 | 2023-05-19 11:26AM EDT | 2024-02-16 | 3.40 | 2.00 | 2.09 | 0.00 | - | 1 | 319 | 48.43% |
| META240315P00145000 | 2023-05-30 10:33AM EDT | 2024-03-15 | 2.72 | 2.27 | 2.36 | 0.00 | - | 2 | 411 | 47.24% |
| META240621P00145000 | 2023-06-05 11:25AM EDT | 2024-06-21 | 3.44 | 3.45 | 3.60 | -0.10 | -2.82% | 2 | 2,345 | 45.09% |
| META250117P00145000 | 2023-06-05 3:08PM EDT | 2025-01-17 | 6.25 | 6.10 | 6.30 | +0.13 | +2.12% | 2 | 1,481 | 42.30% |
| META250620P00145000 | 2023-06-02 10:53AM EDT | 2025-06-20 | 7.95 | 7.95 | 8.20 | 0.00 | - | 1 | 226 | 40.94% |
| META251219P00145000 | 2023-06-01 9:31AM EDT | 2025-12-19 | 10.00 | 9.90 | 10.20 | 0.00 | - | 10 | 28 | 39.54% |
© 2023 Yahoo. All rights reserved.