META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00180000 | 2023-06-02 10:54AM EDT | 2023-06-09 | 95.37 | 91.30 | 91.85 | +1.49 | +1.59% | 11 | 64 | 176.17% |
| META230616C00180000 | 2023-06-05 3:06PM EDT | 2023-06-16 | 91.17 | 91.50 | 92.10 | -2.25 | -2.41% | 14 | 10,669 | 119.53% |
| META230623C00180000 | 2023-05-26 11:15AM EDT | 2023-06-23 | 78.60 | 91.40 | 92.55 | 0.00 | - | 1 | 8 | 99.07% |
| META230630C00180000 | 2023-06-02 12:05PM EDT | 2023-06-30 | 93.95 | 91.50 | 93.10 | 0.00 | - | 1 | 4 | 91.11% |
| META230707C00180000 | 2023-06-02 2:46PM EDT | 2023-07-07 | 94.63 | 91.90 | 93.10 | 0.00 | - | 2 | 4 | 83.74% |
| META230721C00180000 | 2023-06-02 3:10PM EDT | 2023-07-21 | 94.44 | 92.50 | 93.20 | 0.00 | - | 4 | 798 | 73.95% |
| META230818C00180000 | 2023-06-05 12:33PM EDT | 2023-08-18 | 96.20 | 93.70 | 94.60 | +2.35 | +2.50% | 1 | 579 | 67.74% |
| META230915C00180000 | 2023-06-05 3:21PM EDT | 2023-09-15 | 95.40 | 95.00 | 95.75 | -1.10 | -1.14% | 9 | 1,633 | 63.73% |
| META231020C00180000 | 2023-06-05 2:40PM EDT | 2023-10-20 | 97.00 | 96.50 | 97.35 | -2.35 | -2.37% | 2 | 143 | 60.69% |
| META231117C00180000 | 2023-06-05 3:07PM EDT | 2023-11-17 | 98.11 | 98.50 | 99.35 | -2.05 | -2.05% | 7 | 510 | 61.26% |
| META231215C00180000 | 2023-06-02 3:36PM EDT | 2023-12-15 | 101.31 | 99.75 | 100.65 | 0.00 | - | 10 | 20 | 59.89% |
| META240119C00180000 | 2023-06-05 1:44PM EDT | 2024-01-19 | 101.32 | 101.15 | 102.10 | -3.68 | -3.50% | 14 | 8,552 | 58.30% |
| META240216C00180000 | 2023-05-26 12:01PM EDT | 2024-02-16 | 92.50 | 102.40 | 104.25 | 0.00 | - | 1 | 212 | 58.45% |
| META240315C00180000 | 2023-05-30 2:54PM EDT | 2024-03-15 | 98.20 | 103.90 | 105.45 | 0.00 | - | 1 | 224 | 58.01% |
| META240621C00180000 | 2023-06-05 10:30AM EDT | 2024-06-21 | 111.02 | 108.30 | 109.25 | -0.53 | -0.48% | 1 | 1,201 | 56.29% |
| META250117C00180000 | 2023-06-05 12:04PM EDT | 2025-01-17 | 119.52 | 116.40 | 117.95 | +0.43 | +0.36% | 4 | 628 | 54.91% |
| META250620C00180000 | 2023-06-02 2:32PM EDT | 2025-06-20 | 124.29 | 120.80 | 123.65 | 0.00 | - | 8 | 135 | 53.93% |
| META251219C00180000 | 2023-06-05 1:23PM EDT | 2025-12-19 | 128.65 | 126.05 | 129.30 | -1.25 | -0.96% | 7 | 67 | 53.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00180000 | 2023-06-02 10:31AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 644 | 121.88% |
| META230616P00180000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 6,830 | 84.38% |
| META230623P00180000 | 2023-06-05 11:01AM EDT | 2023-06-23 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 2 | 48 | 70.31% |
| META230630P00180000 | 2023-06-01 11:03AM EDT | 2023-06-30 | 0.09 | 0.04 | 0.11 | 0.00 | - | 22 | 106 | 63.09% |
| META230707P00180000 | 2023-06-05 9:30AM EDT | 2023-07-07 | 0.07 | 0.00 | 0.24 | -0.12 | -63.16% | 1 | 2 | 58.89% |
| META230721P00180000 | 2023-06-05 12:46PM EDT | 2023-07-21 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 13 | 2,212 | 50.59% |
| META230818P00180000 | 2023-06-05 1:00PM EDT | 2023-08-18 | 0.78 | 0.74 | 0.77 | -0.02 | -2.50% | 23 | 1,536 | 51.15% |
| META230915P00180000 | 2023-06-05 2:03PM EDT | 2023-09-15 | 1.16 | 1.17 | 1.22 | -0.14 | -10.77% | 118 | 3,042 | 47.83% |
| META231020P00180000 | 2023-06-05 11:59AM EDT | 2023-10-20 | 1.70 | 1.80 | 1.88 | -0.21 | -10.99% | 12 | 424 | 45.36% |
| META231117P00180000 | 2023-06-05 11:28AM EDT | 2023-11-17 | 2.91 | 3.00 | 3.10 | -0.18 | -5.83% | 4 | 1,977 | 46.78% |
| META231215P00180000 | 2023-06-05 11:29AM EDT | 2023-12-15 | 3.45 | 3.55 | 3.70 | -0.20 | -5.48% | 21 | 143 | 45.39% |
| META240119P00180000 | 2023-06-05 3:06PM EDT | 2024-01-19 | 4.25 | 4.20 | 4.30 | -0.05 | -1.16% | 56 | 8,805 | 43.59% |
| META240216P00180000 | 2023-06-05 11:19AM EDT | 2024-02-16 | 4.95 | 5.15 | 5.30 | -0.36 | -6.78% | 6 | 615 | 43.82% |
| META240315P00180000 | 2023-06-05 11:22AM EDT | 2024-03-15 | 5.45 | 5.65 | 5.80 | -0.34 | -5.87% | 2 | 349 | 42.80% |
| META240621P00180000 | 2023-06-05 3:56PM EDT | 2024-06-21 | 7.91 | 7.85 | 8.00 | -0.42 | -5.04% | 24 | 1,562 | 41.14% |
| META250117P00180000 | 2023-06-01 3:10PM EDT | 2025-01-17 | 12.03 | 12.10 | 12.40 | 0.00 | - | 4 | 1,078 | 39.07% |
| META250620P00180000 | 2023-05-26 10:25AM EDT | 2025-06-20 | 17.70 | 14.80 | 15.40 | 0.00 | - | 17 | 1,334 | 38.16% |
| META251219P00180000 | 2023-06-05 11:00AM EDT | 2025-12-19 | 17.65 | 17.65 | 18.20 | -0.13 | -0.73% | 10 | 222 | 36.92% |
© 2023 Yahoo. All rights reserved.