META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00190000 | 2023-06-02 12:44PM EDT | 2023-06-09 | 84.12 | 81.30 | 81.85 | 0.00 | - | 5 | 57 | 155.47% |
| META230616C00190000 | 2023-06-05 2:30PM EDT | 2023-06-16 | 81.85 | 81.60 | 82.10 | -1.05 | -1.27% | 19 | 6,376 | 107.72% |
| META230623C00190000 | 2023-06-05 3:53PM EDT | 2023-06-23 | 82.81 | 81.70 | 82.60 | +24.63 | +42.33% | 2 | 29 | 92.04% |
| META230707C00190000 | 2023-05-31 1:24PM EDT | 2023-07-07 | 74.00 | 81.45 | 83.00 | 0.00 | - | 1 | 33 | 70.29% |
| META230721C00190000 | 2023-06-05 3:53PM EDT | 2023-07-21 | 83.75 | 82.55 | 83.30 | -0.77 | -0.91% | 2 | 761 | 66.55% |
| META230818C00190000 | 2023-06-05 1:12PM EDT | 2023-08-18 | 84.36 | 84.30 | 85.05 | -2.78 | -3.19% | 48 | 3,948 | 63.50% |
| META230915C00190000 | 2023-06-05 3:00PM EDT | 2023-09-15 | 86.05 | 85.65 | 86.45 | -1.25 | -1.43% | 8 | 1,347 | 59.93% |
| META231020C00190000 | 2023-06-01 10:08AM EDT | 2023-10-20 | 87.34 | 87.25 | 88.35 | 0.00 | - | 1 | 271 | 57.36% |
| META231117C00190000 | 2023-06-05 3:07PM EDT | 2023-11-17 | 89.33 | 89.65 | 90.70 | -3.87 | -4.15% | 1 | 492 | 58.55% |
| META231215C00190000 | 2023-06-01 3:41PM EDT | 2023-12-15 | 91.91 | 90.95 | 92.20 | 0.00 | - | 1 | 20 | 57.33% |
| META240119C00190000 | 2023-06-05 2:08PM EDT | 2024-01-19 | 93.71 | 92.55 | 93.70 | -0.79 | -0.84% | 21 | 4,650 | 55.87% |
| META240216C00190000 | 2023-06-02 12:05PM EDT | 2024-02-16 | 97.28 | 94.75 | 96.00 | 0.00 | - | 10 | 499 | 56.85% |
| META240315C00190000 | 2023-06-02 10:52AM EDT | 2024-03-15 | 98.60 | 95.85 | 97.25 | 0.00 | - | 1 | 183 | 55.95% |
| META240621C00190000 | 2023-06-05 2:51PM EDT | 2024-06-21 | 100.42 | 100.60 | 101.55 | -2.44 | -2.37% | 53 | 1,501 | 54.61% |
| META250117C00190000 | 2023-06-05 10:30AM EDT | 2025-01-17 | 111.77 | 108.90 | 110.65 | -0.05 | -0.04% | 1 | 893 | 53.21% |
| META250620C00190000 | 2023-06-02 1:43PM EDT | 2025-06-20 | 119.35 | 114.50 | 117.00 | 0.00 | - | 2 | 237 | 52.97% |
| META251219C00190000 | 2023-06-05 9:53AM EDT | 2025-12-19 | 120.58 | 120.20 | 123.05 | +6.44 | +5.64% | 1 | 59 | 52.36% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00190000 | 2023-06-05 11:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 345 | 106.25% |
| META230616P00190000 | 2023-06-05 3:44PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 104 | 7,654 | 76.95% |
| META230623P00190000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.09 | 0.00 | - | 12 | 82 | 64.84% |
| META230630P00190000 | 2023-06-02 11:05AM EDT | 2023-06-30 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 1 | 117 | 56.64% |
| META230707P00190000 | 2023-06-01 12:03PM EDT | 2023-07-07 | 0.13 | 0.06 | 0.29 | 0.00 | - | 1 | 21 | 54.59% |
| META230721P00190000 | 2023-06-05 3:15PM EDT | 2023-07-21 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 28 | 2,813 | 46.68% |
| META230818P00190000 | 2023-06-05 2:55PM EDT | 2023-08-18 | 1.13 | 1.11 | 1.15 | -0.05 | -4.24% | 13 | 2,128 | 49.30% |
| META230915P00190000 | 2023-06-05 2:54PM EDT | 2023-09-15 | 1.70 | 1.68 | 1.77 | -0.11 | -6.08% | 258 | 3,591 | 46.20% |
| META231020P00190000 | 2023-06-05 11:01AM EDT | 2023-10-20 | 2.42 | 2.50 | 2.59 | -0.24 | -9.02% | 6 | 512 | 43.79% |
| META231117P00190000 | 2023-06-05 3:13PM EDT | 2023-11-17 | 4.10 | 4.00 | 4.15 | 0.00 | - | 8 | 1,623 | 45.51% |
| META231215P00190000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 4.75 | 4.65 | 4.80 | -0.12 | -2.46% | 3 | 141 | 43.99% |
| META240119P00190000 | 2023-06-05 3:53PM EDT | 2024-01-19 | 5.40 | 5.40 | 5.55 | -0.15 | -2.70% | 68 | 3,806 | 42.40% |
| META240216P00190000 | 2023-06-05 2:07PM EDT | 2024-02-16 | 6.60 | 6.60 | 6.75 | -0.05 | -0.75% | 12 | 445 | 42.74% |
| META240315P00190000 | 2023-06-05 11:01AM EDT | 2024-03-15 | 7.01 | 7.15 | 7.30 | -0.31 | -4.23% | 4 | 453 | 41.71% |
| META240621P00190000 | 2023-06-02 11:35AM EDT | 2024-06-21 | 9.75 | 9.60 | 9.80 | 0.00 | - | 1 | 472 | 40.15% |
| META250117P00190000 | 2023-06-05 11:45AM EDT | 2025-01-17 | 14.00 | 14.40 | 14.70 | -0.50 | -3.45% | 2 | 1,555 | 38.24% |
| META250620P00190000 | 2023-06-02 3:44PM EDT | 2025-06-20 | 17.50 | 17.35 | 17.85 | 0.00 | - | 1 | 214 | 37.28% |
| META251219P00190000 | 2023-06-01 12:38PM EDT | 2025-12-19 | 21.03 | 20.60 | 21.00 | +0.36 | +1.74% | 5 | 3,172 | 36.22% |
© 2023 Yahoo. All rights reserved.