META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:175.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00175000 | 2023-06-02 1:16PM EDT | 2023-06-09 | 99.09 | 96.30 | 96.85 | 0.00 | - | 10 | 16 | 187.11% |
| META230616C00175000 | 2023-06-05 2:16PM EDT | 2023-06-16 | 97.00 | 96.55 | 97.05 | -2.37 | -2.39% | 9 | 10,551 | 126.66% |
| META230623C00175000 | 2023-06-02 11:16AM EDT | 2023-06-23 | 99.32 | 96.50 | 97.55 | 0.00 | - | 25 | 29 | 106.45% |
| META230630C00175000 | 2023-06-02 9:45AM EDT | 2023-06-30 | 99.35 | 96.65 | 97.85 | 0.00 | - | 2 | 4 | 95.41% |
| META230721C00175000 | 2023-06-05 2:16PM EDT | 2023-07-21 | 97.70 | 97.45 | 98.20 | +0.35 | +0.36% | 4 | 451 | 77.88% |
| META230818C00175000 | 2023-06-05 11:17AM EDT | 2023-08-18 | 102.49 | 98.45 | 99.45 | +2.61 | +2.61% | 1 | 1,336 | 70.12% |
| META230915C00175000 | 2023-06-05 2:59PM EDT | 2023-09-15 | 99.45 | 99.65 | 100.55 | -1.80 | -1.78% | 15 | 1,115 | 65.80% |
| META231020C00175000 | 2023-05-31 12:29PM EDT | 2023-10-20 | 92.80 | 101.00 | 102.45 | 0.00 | - | 7 | 239 | 63.11% |
| META231117C00175000 | 2023-06-05 2:31PM EDT | 2023-11-17 | 103.20 | 102.70 | 104.00 | -1.40 | -1.34% | 1 | 608 | 62.63% |
| META231215C00175000 | 2023-05-30 1:17PM EDT | 2023-12-15 | 98.55 | 103.80 | 105.10 | 0.00 | - | 5 | 102 | 60.89% |
| META240119C00175000 | 2023-06-05 12:43PM EDT | 2024-01-19 | 108.14 | 105.40 | 106.45 | +0.20 | +0.19% | 2 | 4,145 | 59.52% |
| META240216C00175000 | 2023-05-31 2:24PM EDT | 2024-02-16 | 100.90 | 106.85 | 108.55 | 0.00 | - | 1 | 66 | 59.94% |
| META240315C00175000 | 2023-05-31 9:30AM EDT | 2024-03-15 | 98.74 | 108.05 | 109.70 | 0.00 | - | 1 | 151 | 59.19% |
| META240621C00175000 | 2023-06-02 3:10PM EDT | 2024-06-21 | 114.35 | 111.95 | 113.20 | 0.00 | - | 6 | 1,522 | 56.96% |
| META250117C00175000 | 2023-06-05 9:59AM EDT | 2025-01-17 | 120.41 | 119.95 | 121.55 | -1.94 | -1.59% | 1 | 538 | 55.57% |
| META250620C00175000 | 2023-05-30 3:05PM EDT | 2025-06-20 | 119.10 | 124.00 | 127.15 | 0.00 | - | 11 | 105 | 54.46% |
| META251219C00175000 | 2023-06-01 12:38PM EDT | 2025-12-19 | 132.25 | 129.30 | 132.55 | +1.10 | +0.84% | 2 | 122 | 53.67% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00175000 | 2023-05-31 2:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 131.25% |
| META230616P00175000 | 2023-06-05 3:05PM EDT | 2023-06-16 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 61 | 14,289 | 85.94% |
| META230623P00175000 | 2023-06-02 11:32AM EDT | 2023-06-23 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 61 | 70.31% |
| META230630P00175000 | 2023-05-31 9:44AM EDT | 2023-06-30 | 0.13 | 0.04 | 0.08 | 0.00 | - | 6 | 23 | 65.23% |
| META230707P00175000 | 2023-05-31 10:00AM EDT | 2023-07-07 | 0.12 | 0.00 | 0.09 | 0.00 | - | - | 2 | 55.86% |
| META230721P00175000 | 2023-06-05 2:42PM EDT | 2023-07-21 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 4 | 1,268 | 51.86% |
| META230818P00175000 | 2023-06-05 3:33PM EDT | 2023-08-18 | 0.61 | 0.59 | 0.62 | -0.05 | -7.58% | 20 | 1,258 | 52.08% |
| META230915P00175000 | 2023-06-05 3:42PM EDT | 2023-09-15 | 0.99 | 0.98 | 1.02 | -0.06 | -5.71% | 6 | 8,557 | 48.80% |
| META231020P00175000 | 2023-06-02 3:40PM EDT | 2023-10-20 | 1.65 | 1.53 | 1.60 | 0.00 | - | 2 | 616 | 46.20% |
| META231117P00175000 | 2023-06-05 3:06PM EDT | 2023-11-17 | 2.67 | 2.59 | 2.66 | -0.31 | -10.40% | 3 | 830 | 47.42% |
| META231215P00175000 | 2023-06-05 12:29PM EDT | 2023-12-15 | 2.99 | 3.10 | 3.20 | -0.27 | -8.28% | 2 | 100 | 45.98% |
| META240119P00175000 | 2023-06-05 2:55PM EDT | 2024-01-19 | 3.65 | 3.65 | 3.75 | -0.05 | -1.35% | 180 | 4,809 | 44.16% |
| META240216P00175000 | 2023-06-05 11:19AM EDT | 2024-02-16 | 4.42 | 4.55 | 4.70 | -0.23 | -4.95% | 2 | 863 | 44.46% |
| META240315P00175000 | 2023-06-05 11:29AM EDT | 2024-03-15 | 4.80 | 5.00 | 5.15 | -0.35 | -6.80% | 4 | 606 | 43.38% |
| META240621P00175000 | 2023-06-05 2:32PM EDT | 2024-06-21 | 7.15 | 7.00 | 7.20 | -0.60 | -7.74% | 2 | 1,145 | 41.65% |
| META250117P00175000 | 2023-06-05 11:38AM EDT | 2025-01-17 | 10.77 | 11.05 | 11.35 | -1.50 | -12.22% | 3 | 765 | 39.49% |
| META250620P00175000 | 2023-06-02 9:30AM EDT | 2025-06-20 | 14.15 | 13.55 | 14.10 | -0.05 | -0.35% | 1 | 86 | 38.43% |
| META251219P00175000 | 2023-06-01 3:31PM EDT | 2025-12-19 | 16.50 | 16.35 | 16.85 | 0.00 | - | 2 | 40 | 37.24% |
© 2023 Yahoo. All rights reserved.