META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00200000 | 2023-06-05 3:33PM EDT | 2023-06-09 | 71.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META230616C00200000 | 2023-06-05 1:27PM EDT | 2023-06-16 | 73.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| META230623C00200000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 73.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META230630C00200000 | 2023-05-26 10:05AM EDT | 2023-06-30 | 57.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META230707C00200000 | 2023-05-30 2:36PM EDT | 2023-07-07 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230714C00200000 | 2023-06-01 3:51PM EDT | 2023-07-14 | 72.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230721C00200000 | 2023-06-05 2:33PM EDT | 2023-07-21 | 72.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| META230818C00200000 | 2023-06-05 12:50PM EDT | 2023-08-18 | 77.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230915C00200000 | 2023-06-05 3:49PM EDT | 2023-09-15 | 77.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| META231020C00200000 | 2023-06-05 3:08PM EDT | 2023-10-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META231117C00200000 | 2023-06-02 10:53AM EDT | 2023-11-17 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META231215C00200000 | 2023-06-05 2:07PM EDT | 2023-12-15 | 83.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240119C00200000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 85.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| META240216C00200000 | 2023-05-31 3:57PM EDT | 2024-02-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240315C00200000 | 2023-06-05 9:36AM EDT | 2024-03-15 | 88.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621C00200000 | 2023-06-05 11:31AM EDT | 2024-06-21 | 96.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00200000 | 2023-06-05 3:12PM EDT | 2025-01-17 | 102.60 | 0.00 | 0.00 | -1.43 | -1.37% | 31 | 0 | 0.00% |
| META250620C00200000 | 2023-06-02 12:16PM EDT | 2025-06-20 | 110.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00200000 | 2023-06-05 11:11AM EDT | 2025-12-19 | 119.00 | 0.00 | 0.00 | +1.99 | +1.70% | 1 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00200000 | 2023-06-02 1:28PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| META230616P00200000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| META230623P00200000 | 2023-06-05 3:00PM EDT | 2023-06-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| META230630P00200000 | 2023-06-05 3:53PM EDT | 2023-06-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META230707P00200000 | 2023-06-05 9:54AM EDT | 2023-07-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META230714P00200000 | 2023-06-05 2:30PM EDT | 2023-07-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META230721P00200000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| META230818P00200000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 1.63 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| META230915P00200000 | 2023-06-05 3:04PM EDT | 2023-09-15 | 2.44 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| META231020P00200000 | 2023-06-05 3:03PM EDT | 2023-10-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META231117P00200000 | 2023-06-05 1:04PM EDT | 2023-11-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| META231215P00200000 | 2023-06-05 2:23PM EDT | 2023-12-15 | 6.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| META240119P00200000 | 2023-06-05 3:10PM EDT | 2024-01-19 | 7.10 | 0.00 | 0.00 | +0.05 | +0.71% | 54 | 0 | 6.25% |
| META240216P00200000 | 2023-06-05 12:37PM EDT | 2024-02-16 | 8.05 | 0.00 | 0.00 | -0.27 | -3.25% | 37 | 0 | 6.25% |
| META240315P00200000 | 2023-06-02 12:59PM EDT | 2024-03-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META240621P00200000 | 2023-06-05 2:49PM EDT | 2024-06-21 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META250117P00200000 | 2023-06-05 2:07PM EDT | 2025-01-17 | 17.00 | 0.00 | 0.00 | -0.11 | -0.64% | 45 | 0 | 6.25% |
| META250620P00200000 | 2023-06-05 11:35AM EDT | 2025-06-20 | 19.85 | 0.00 | 0.00 | -0.66 | -3.22% | 40 | 0 | 3.13% |
| META251219P00200000 | 2023-06-05 11:56AM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | -0.55 | -2.31% | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.