META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:165.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00165000 | 2023-06-05 3:37PM EDT | 2023-06-09 | 106.85 | 106.30 | 106.85 | -0.44 | -0.41% | 5 | 230 | 209.38% |
| META230616C00165000 | 2023-06-05 12:07PM EDT | 2023-06-16 | 106.44 | 106.55 | 107.05 | -2.21 | -2.03% | 25 | 5,701 | 141.50% |
| META230623C00165000 | 2023-06-01 12:26PM EDT | 2023-06-23 | 106.57 | 106.30 | 107.50 | 0.00 | - | 5 | 18 | 114.50% |
| META230630C00165000 | 2023-06-01 1:09PM EDT | 2023-06-30 | 108.11 | 106.25 | 107.90 | 0.00 | - | 5 | 32 | 102.10% |
| META230707C00165000 | 2023-05-30 12:57PM EDT | 2023-07-07 | 101.81 | 106.60 | 108.15 | 0.00 | - | 1 | 1 | 96.36% |
| META230721C00165000 | 2023-06-05 12:07PM EDT | 2023-07-21 | 107.69 | 107.30 | 108.10 | -0.37 | -0.34% | 11 | 137 | 84.99% |
| META230818C00165000 | 2023-06-02 1:44PM EDT | 2023-08-18 | 111.49 | 108.40 | 108.95 | 0.00 | - | 1 | 24 | 75.64% |
| META230915C00165000 | 2023-06-05 2:34PM EDT | 2023-09-15 | 108.66 | 109.25 | 110.10 | -3.82 | -3.40% | 11 | 2,403 | 70.45% |
| META231020C00165000 | 2023-06-05 11:51AM EDT | 2023-10-20 | 114.27 | 110.45 | 111.50 | +10.81 | +10.45% | 1 | 214 | 66.57% |
| META231117C00165000 | 2023-06-02 12:29PM EDT | 2023-11-17 | 114.15 | 112.05 | 113.00 | 0.00 | - | 3 | 286 | 66.17% |
| META231215C00165000 | 2023-06-05 2:08PM EDT | 2023-12-15 | 113.77 | 112.80 | 114.00 | +7.27 | +6.83% | 1 | 5 | 63.85% |
| META240119C00165000 | 2023-06-02 11:48AM EDT | 2024-01-19 | 116.29 | 114.00 | 115.55 | 0.00 | - | 1 | 3,680 | 62.38% |
| META240216C00165000 | 2023-06-02 11:27AM EDT | 2024-02-16 | 118.30 | 115.35 | 116.55 | 0.00 | - | 3 | 210 | 61.66% |
| META240315C00165000 | 2023-06-02 3:57PM EDT | 2024-03-15 | 118.25 | 116.20 | 118.25 | 0.00 | - | 4 | 135 | 61.30% |
| META240621C00165000 | 2023-06-01 10:01AM EDT | 2024-06-21 | 119.00 | 119.50 | 121.35 | 0.00 | - | 2 | 859 | 58.51% |
| META250117C00165000 | 2023-06-05 3:08PM EDT | 2025-01-17 | 128.34 | 126.65 | 128.95 | +10.37 | +8.79% | 2 | 4,508 | 56.64% |
| META250620C00165000 | 2023-05-30 1:17PM EDT | 2025-06-20 | 126.71 | 131.10 | 134.20 | 0.00 | - | 2 | 151 | 55.81% |
| META251219C00165000 | 2023-06-01 2:52PM EDT | 2025-12-19 | 139.10 | 136.30 | 139.20 | 0.00 | - | 3 | 18 | 54.97% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00165000 | 2023-05-31 10:59AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 146.88% |
| META230616P00165000 | 2023-06-02 2:32PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 6,200 | 93.75% |
| META230623P00165000 | 2023-06-05 11:01AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 18 | 77.34% |
| META230630P00165000 | 2023-06-05 2:25PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 59 | 70.31% |
| META230707P00165000 | 2023-05-30 1:56PM EDT | 2023-07-07 | 0.06 | 0.01 | 0.07 | 0.00 | - | - | 1 | 62.11% |
| META230721P00165000 | 2023-06-05 12:46PM EDT | 2023-07-21 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 20 | 1,055 | 56.15% |
| META230818P00165000 | 2023-06-05 3:43PM EDT | 2023-08-18 | 0.40 | 0.38 | 0.42 | -0.04 | -9.09% | 147 | 636 | 54.35% |
| META230915P00165000 | 2023-06-05 3:52PM EDT | 2023-09-15 | 0.69 | 0.66 | 0.71 | -0.05 | -6.76% | 44 | 2,077 | 50.56% |
| META231020P00165000 | 2023-06-05 2:00PM EDT | 2023-10-20 | 1.09 | 1.08 | 1.16 | -0.22 | -16.79% | 2 | 388 | 48.07% |
| META231117P00165000 | 2023-06-01 11:00AM EDT | 2023-11-17 | 1.95 | 1.90 | 1.98 | -0.25 | -11.36% | 30 | 1,944 | 49.02% |
| META231215P00165000 | 2023-06-05 11:40AM EDT | 2023-12-15 | 2.24 | 2.33 | 2.41 | -0.16 | -6.67% | 2 | 164 | 47.44% |
| META240119P00165000 | 2023-06-05 1:35PM EDT | 2024-01-19 | 2.84 | 2.79 | 2.86 | -0.03 | -1.05% | 3 | 4,674 | 45.51% |
| META240216P00165000 | 2023-06-05 11:19AM EDT | 2024-02-16 | 3.43 | 3.50 | 3.65 | -0.21 | -5.77% | 1 | 621 | 45.74% |
| META240315P00165000 | 2023-06-05 11:28AM EDT | 2024-03-15 | 3.80 | 3.90 | 4.00 | -0.14 | -3.55% | 2 | 306 | 44.52% |
| META240621P00165000 | 2023-06-02 1:40PM EDT | 2024-06-21 | 5.40 | 5.60 | 5.80 | -0.27 | -4.76% | 5 | 1,498 | 42.76% |
| META250117P00165000 | 2023-06-02 10:29AM EDT | 2025-01-17 | 9.35 | 9.20 | 9.40 | 0.00 | - | 1 | 2,098 | 40.33% |
| META250620P00165000 | 2023-05-25 11:45AM EDT | 2025-06-20 | 14.50 | 11.60 | 11.85 | 0.00 | - | 1 | 507 | 39.16% |
| META251219P00165000 | 2023-06-05 11:59AM EDT | 2025-12-19 | 13.90 | 14.05 | 14.60 | -0.10 | -0.71% | 2 | 59 | 38.18% |
© 2023 Yahoo. All rights reserved.