META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00150000 | 2023-05-31 11:12AM EDT | 2023-06-09 | 114.03 | 121.25 | 121.80 | 0.00 | - | 1 | 6 | 235.94% |
| META230616C00150000 | 2023-06-05 2:32PM EDT | 2023-06-16 | 121.13 | 121.50 | 122.00 | -2.38 | -1.93% | 12 | 4,133 | 162.30% |
| META230623C00150000 | 2023-06-05 12:07PM EDT | 2023-06-23 | 124.99 | 121.50 | 122.30 | +17.39 | +16.16% | 1 | 21 | 133.74% |
| META230630C00150000 | 2023-05-30 12:05PM EDT | 2023-06-30 | 116.67 | 121.60 | 122.50 | 0.00 | - | - | 1 | 118.36% |
| META230707C00150000 | 2023-05-26 11:36AM EDT | 2023-07-07 | 108.82 | 121.35 | 123.00 | 0.00 | - | 2 | 2 | 107.72% |
| META230721C00150000 | 2023-06-05 12:07PM EDT | 2023-07-21 | 125.62 | 122.25 | 122.85 | +1.12 | +0.90% | 1 | 270 | 96.48% |
| META230818C00150000 | 2023-06-05 1:54PM EDT | 2023-08-18 | 124.38 | 122.95 | 123.70 | +24.03 | +23.95% | 3 | 68 | 84.42% |
| META230915C00150000 | 2023-06-02 2:52PM EDT | 2023-09-15 | 126.40 | 123.65 | 124.45 | -0.15 | -0.12% | 9 | 3,953 | 77.28% |
| META231020C00150000 | 2023-05-26 2:29PM EDT | 2023-10-20 | 114.90 | 124.60 | 125.65 | 0.00 | - | 2 | 195 | 72.54% |
| META231117C00150000 | 2023-06-02 9:38AM EDT | 2023-11-17 | 129.50 | 125.70 | 126.95 | 0.00 | - | 10 | 587 | 71.29% |
| META231215C00150000 | 2023-06-02 12:08PM EDT | 2023-12-15 | 127.85 | 126.45 | 127.85 | 0.00 | - | 20 | 17 | 68.93% |
| META240119C00150000 | 2023-06-05 2:59PM EDT | 2024-01-19 | 128.38 | 127.75 | 128.80 | -2.65 | -2.02% | 463 | 6,552 | 66.96% |
| META240216C00150000 | 2023-06-05 10:09AM EDT | 2024-02-16 | 130.75 | 128.50 | 130.35 | -0.50 | -0.38% | 1 | 71 | 66.41% |
| META240315C00150000 | 2023-06-01 9:40AM EDT | 2024-03-15 | 130.61 | 129.20 | 130.90 | +1.61 | +1.25% | 1 | 548 | 64.64% |
| META240621C00150000 | 2023-06-02 12:31PM EDT | 2024-06-21 | 133.50 | 132.85 | 133.90 | -1.65 | -1.22% | 1 | 3,354 | 62.57% |
| META250117C00150000 | 2023-06-05 2:07PM EDT | 2025-01-17 | 140.00 | 138.55 | 140.55 | -1.01 | -0.72% | 4 | 9,175 | 59.45% |
| META250620C00150000 | 2023-06-05 1:24PM EDT | 2025-06-20 | 145.40 | 141.60 | 145.15 | -1.84 | -1.25% | 3 | 425 | 57.72% |
| META251219C00150000 | 2023-06-02 3:44PM EDT | 2025-12-19 | 150.17 | 146.35 | 149.65 | 0.00 | - | 11 | 172 | 56.76% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00150000 | 2023-06-02 9:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 24 | 175.00% |
| META230616P00150000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 14,742 | 103.13% |
| META230623P00150000 | 2023-06-02 12:35PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 89.06% |
| META230630P00150000 | 2023-05-25 9:30AM EDT | 2023-06-30 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 32 | 77.34% |
| META230721P00150000 | 2023-06-05 3:15PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 67 | 1,730 | 62.89% |
| META230818P00150000 | 2023-06-05 10:27AM EDT | 2023-08-18 | 0.23 | 0.19 | 0.25 | 0.00 | - | 2 | 374 | 58.40% |
| META230915P00150000 | 2023-06-05 2:54PM EDT | 2023-09-15 | 0.40 | 0.36 | 0.40 | -0.04 | -9.09% | 22 | 3,806 | 53.71% |
| META231020P00150000 | 2023-06-05 11:33AM EDT | 2023-10-20 | 0.64 | 0.62 | 0.68 | -0.08 | -11.11% | 1 | 2,116 | 50.44% |
| META231117P00150000 | 2023-06-02 2:16PM EDT | 2023-11-17 | 1.19 | 1.17 | 1.25 | -0.07 | -5.56% | 2 | 850 | 51.37% |
| META231215P00150000 | 2023-06-05 2:30PM EDT | 2023-12-15 | 1.50 | 1.47 | 1.54 | -0.26 | -14.77% | 10 | 107 | 49.83% |
| META240119P00150000 | 2023-06-05 3:21PM EDT | 2024-01-19 | 1.80 | 1.80 | 1.85 | -0.07 | -3.74% | 145 | 10,268 | 47.64% |
| META240216P00150000 | 2023-06-05 1:44PM EDT | 2024-02-16 | 2.32 | 2.31 | 2.41 | -0.08 | -3.33% | 4 | 413 | 47.69% |
| META240315P00150000 | 2023-06-05 9:41AM EDT | 2024-03-15 | 2.66 | 2.61 | 2.70 | -0.04 | -1.48% | 14 | 302 | 46.50% |
| META240621P00150000 | 2023-06-05 3:00PM EDT | 2024-06-21 | 3.95 | 3.95 | 4.05 | -0.05 | -1.25% | 18 | 5,008 | 44.40% |
| META250117P00150000 | 2023-06-02 9:54AM EDT | 2025-01-17 | 6.80 | 6.80 | 6.95 | 0.00 | - | 1 | 4,316 | 41.70% |
| META250620P00150000 | 2023-06-02 10:59AM EDT | 2025-06-20 | 8.66 | 8.80 | 9.00 | -0.04 | -0.46% | 10 | 306 | 40.43% |
| META251219P00150000 | 2023-06-02 9:34AM EDT | 2025-12-19 | 10.20 | 10.90 | 11.20 | 0.00 | - | 2 | 151 | 39.17% |
© 2023 Yahoo. All rights reserved.