META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00185000 | 2023-05-26 1:54PM EDT | 2023-06-02 | 74.20 | 76.75 | 77.55 | +6.38 | +9.41% | 10 | 23 | 116.41% |
| META230609C00185000 | 2023-05-25 9:34AM EDT | 2023-06-09 | 68.65 | 76.95 | 77.85 | 0.00 | - | 2 | 41 | 93.75% |
| META230616C00185000 | 2023-05-26 3:09PM EDT | 2023-06-16 | 77.67 | 77.40 | 77.95 | +8.97 | +13.06% | 29 | 4,236 | 83.30% |
| META230623C00185000 | 2023-05-24 9:43AM EDT | 2023-06-23 | 63.20 | 77.35 | 78.40 | 0.00 | - | 10 | 26 | 75.51% |
| META230721C00185000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 79.08 | 78.55 | 79.20 | +9.58 | +13.78% | 5 | 777 | 62.74% |
| META230818C00185000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 80.95 | 80.30 | 81.30 | +6.73 | +9.07% | 1 | 79 | 61.81% |
| META230915C00185000 | 2023-05-26 2:45PM EDT | 2023-09-15 | 81.40 | 81.65 | 82.75 | +7.15 | +9.63% | 8 | 1,642 | 58.95% |
| META231020C00185000 | 2023-05-26 11:09AM EDT | 2023-10-20 | 79.90 | 83.45 | 84.60 | +7.70 | +10.66% | 1 | 252 | 56.98% |
| META231117C00185000 | 2023-05-26 2:50PM EDT | 2023-11-17 | 86.10 | 85.75 | 87.00 | +7.50 | +9.54% | 3 | 1,766 | 58.19% |
| META231215C00185000 | 2023-05-26 12:29PM EDT | 2023-12-15 | 84.65 | 86.85 | 88.85 | +17.55 | +26.15% | 10 | 85 | 57.29% |
| META240119C00185000 | 2023-05-26 11:53AM EDT | 2024-01-19 | 86.85 | 88.80 | 90.45 | +4.29 | +5.20% | 5 | 2,293 | 56.40% |
| META240216C00185000 | 2023-05-25 12:13PM EDT | 2024-02-16 | 83.85 | 90.25 | 92.25 | 0.00 | - | 3 | 246 | 56.28% |
| META240315C00185000 | 2023-05-26 9:30AM EDT | 2024-03-15 | 84.90 | 91.50 | 92.90 | -2.14 | -2.46% | 2 | 393 | 55.13% |
| META240621C00185000 | 2023-05-25 3:28PM EDT | 2024-06-21 | 89.65 | 96.50 | 97.50 | 0.00 | - | 2 | 468 | 54.52% |
| META250117C00185000 | 2023-05-26 3:38PM EDT | 2025-01-17 | 105.16 | 105.25 | 106.70 | +5.06 | +5.05% | 2 | 338 | 53.74% |
| META250620C00185000 | 2023-05-26 1:56PM EDT | 2025-06-20 | 109.08 | 109.65 | 113.00 | +17.63 | +19.28% | 14 | 347 | 53.02% |
| META251219C00185000 | 2023-05-24 1:17PM EDT | 2025-12-19 | 103.85 | 115.50 | 120.00 | 0.00 | - | 3 | 81 | 53.03% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00185000 | 2023-05-25 2:07PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 546 | 84.38% |
| META230609P00185000 | 2023-05-26 12:37PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 21 | 227 | 68.36% |
| META230616P00185000 | 2023-05-26 3:11PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 18 | 5,175 | 62.70% |
| META230623P00185000 | 2023-05-26 11:46AM EDT | 2023-06-23 | 0.12 | 0.10 | 0.16 | -0.10 | -45.45% | 3 | 146 | 56.15% |
| META230630P00185000 | 2023-05-26 10:41AM EDT | 2023-06-30 | 0.18 | 0.12 | 0.20 | -0.10 | -35.71% | 41 | 82 | 51.47% |
| META230721P00185000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 0.41 | 0.40 | 0.41 | -0.18 | -30.51% | 22 | 959 | 46.58% |
| META230818P00185000 | 2023-05-26 3:34PM EDT | 2023-08-18 | 1.57 | 1.50 | 1.54 | -0.49 | -23.79% | 374 | 442 | 49.04% |
| META230915P00185000 | 2023-05-26 10:38AM EDT | 2023-09-15 | 2.40 | 2.16 | 2.23 | -0.43 | -15.19% | 14 | 1,562 | 46.36% |
| META231020P00185000 | 2023-05-26 1:07PM EDT | 2023-10-20 | 3.25 | 3.00 | 3.10 | -0.55 | -14.47% | 12 | 339 | 44.12% |
| META231117P00185000 | 2023-05-26 2:06PM EDT | 2023-11-17 | 4.86 | 4.55 | 4.70 | -0.91 | -15.77% | 8 | 1,167 | 45.72% |
| META231215P00185000 | 2023-05-26 2:29PM EDT | 2023-12-15 | 5.40 | 5.20 | 5.40 | -1.32 | -19.64% | 110 | 82 | 44.37% |
| META240119P00185000 | 2023-05-26 2:18PM EDT | 2024-01-19 | 6.25 | 6.00 | 6.15 | -0.95 | -13.19% | 29 | 2,156 | 42.79% |
| META240216P00185000 | 2023-05-26 12:51PM EDT | 2024-02-16 | 7.50 | 7.10 | 7.30 | -0.88 | -10.50% | 1 | 555 | 42.99% |
| META240315P00185000 | 2023-05-24 9:35AM EDT | 2024-03-15 | 9.75 | 7.60 | 7.80 | 0.00 | - | 4 | 525 | 41.89% |
| META240621P00185000 | 2023-05-26 3:41PM EDT | 2024-06-21 | 10.20 | 10.00 | 10.30 | -1.35 | -11.69% | 37 | 1,654 | 40.39% |
| META250117P00185000 | 2023-05-26 2:37PM EDT | 2025-01-17 | 14.88 | 14.70 | 15.00 | -1.66 | -10.04% | 12 | 714 | 38.33% |
| META250620P00185000 | 2023-05-12 11:14AM EDT | 2025-06-20 | 18.52 | 17.50 | 18.30 | -5.03 | -21.36% | 1 | 45 | 37.59% |
| META251219P00185000 | 2023-05-19 9:37AM EDT | 2025-12-19 | 22.01 | 19.75 | 21.60 | -0.62 | -2.74% | 1 | 8 | 36.70% |
© 2023 Yahoo. All rights reserved.