META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:210.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00210000 | 2023-06-05 12:25PM EDT | 2023-06-09 | 63.90 | 61.35 | 61.90 | +0.90 | +1.43% | 4 | 27 | 120.61% |
| META230616C00210000 | 2023-06-05 2:12PM EDT | 2023-06-16 | 62.63 | 61.70 | 62.20 | -1.08 | -1.70% | 231 | 9,318 | 84.28% |
| META230623C00210000 | 2023-06-05 2:07PM EDT | 2023-06-23 | 63.03 | 61.70 | 62.60 | -1.37 | -2.13% | 2 | 14 | 69.90% |
| META230630C00210000 | 2023-06-01 10:13AM EDT | 2023-06-30 | 62.32 | 62.05 | 63.05 | 0.00 | - | 1 | 23 | 64.89% |
| META230707C00210000 | 2023-06-02 3:28PM EDT | 2023-07-07 | 64.08 | 61.85 | 63.55 | 0.00 | - | 1 | 73 | 58.98% |
| META230714C00210000 | 2023-06-02 2:59PM EDT | 2023-07-14 | 64.95 | 62.60 | 64.10 | 0.00 | - | 16 | 16 | 58.98% |
| META230721C00210000 | 2023-06-05 2:02PM EDT | 2023-07-21 | 62.52 | 63.15 | 63.70 | -3.64 | -5.50% | 2 | 1,641 | 54.83% |
| META230818C00210000 | 2023-06-05 1:54PM EDT | 2023-08-18 | 67.27 | 65.90 | 66.55 | -0.33 | -0.49% | 3 | 1,184 | 56.01% |
| META230915C00210000 | 2023-06-05 3:06PM EDT | 2023-09-15 | 67.35 | 67.65 | 68.40 | -2.05 | -2.95% | 10 | 2,081 | 53.42% |
| META231020C00210000 | 2023-06-05 11:48AM EDT | 2023-10-20 | 73.36 | 70.05 | 70.65 | +0.75 | +1.03% | 29 | 351 | 51.90% |
| META231117C00210000 | 2023-06-02 1:42PM EDT | 2023-11-17 | 76.30 | 73.00 | 73.90 | 0.00 | - | 2 | 1,420 | 53.83% |
| META231215C00210000 | 2023-06-05 1:27PM EDT | 2023-12-15 | 76.45 | 74.80 | 75.40 | -0.48 | -0.62% | 1 | 64 | 52.84% |
| META240119C00210000 | 2023-06-05 1:44PM EDT | 2024-01-19 | 78.06 | 76.75 | 77.45 | -0.41 | -0.52% | 105 | 8,942 | 51.95% |
| META240216C00210000 | 2023-06-02 9:34AM EDT | 2024-02-16 | 78.65 | 78.95 | 80.35 | -4.35 | -5.24% | 1 | 241 | 52.95% |
| META240315C00210000 | 2023-06-02 12:05PM EDT | 2024-03-15 | 83.08 | 80.35 | 81.85 | 0.00 | - | 12 | 134 | 52.34% |
| META240621C00210000 | 2023-06-01 9:32AM EDT | 2024-06-21 | 84.55 | 85.75 | 86.85 | 0.00 | - | 4 | 3,588 | 51.43% |
| META250117C00210000 | 2023-06-02 12:40PM EDT | 2025-01-17 | 98.51 | 95.60 | 97.40 | 0.00 | - | 30 | 2,207 | 50.98% |
| META250620C00210000 | 2023-06-05 2:55PM EDT | 2025-06-20 | 103.70 | 102.20 | 104.30 | -1.15 | -1.10% | 2 | 206 | 51.05% |
| META251219C00210000 | 2023-06-02 1:43PM EDT | 2025-12-19 | 113.15 | 108.10 | 111.05 | 0.00 | - | 2 | 92 | 50.51% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00210000 | 2023-06-05 3:48PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 1,748 | 82.81% |
| META230616P00210000 | 2023-06-05 3:34PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 151 | 9,272 | 62.70% |
| META230623P00210000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 47 | 732 | 50.39% |
| META230630P00210000 | 2023-06-05 3:23PM EDT | 2023-06-30 | 0.18 | 0.16 | 0.20 | -0.05 | -21.74% | 7 | 1,051 | 47.07% |
| META230707P00210000 | 2023-06-05 3:12PM EDT | 2023-07-07 | 0.24 | 0.21 | 0.26 | -0.05 | -17.24% | 22 | 57 | 43.31% |
| META230714P00210000 | 2023-06-05 12:40PM EDT | 2023-07-14 | 0.40 | 0.33 | 0.39 | -0.24 | -37.50% | 20 | 22 | 41.94% |
| META230721P00210000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 0.50 | 0.50 | 0.54 | -0.08 | -13.79% | 120 | 3,248 | 40.94% |
| META230818P00210000 | 2023-06-05 3:54PM EDT | 2023-08-18 | 2.37 | 2.41 | 2.47 | -0.15 | -5.95% | 35 | 1,346 | 45.57% |
| META230915P00210000 | 2023-06-05 2:58PM EDT | 2023-09-15 | 3.38 | 3.35 | 3.45 | -0.21 | -5.85% | 21 | 1,018 | 42.79% |
| META231020P00210000 | 2023-06-05 2:38PM EDT | 2023-10-20 | 4.68 | 4.60 | 4.75 | -0.12 | -2.50% | 27 | 606 | 40.93% |
| META231117P00210000 | 2023-06-05 11:37AM EDT | 2023-11-17 | 6.60 | 6.85 | 7.00 | -0.40 | -5.71% | 9 | 2,719 | 42.88% |
| META231215P00210000 | 2023-06-05 11:47AM EDT | 2023-12-15 | 7.90 | 7.75 | 7.90 | -0.05 | -0.63% | 8 | 855 | 41.57% |
| META240119P00210000 | 2023-06-05 3:32PM EDT | 2024-01-19 | 8.81 | 8.75 | 8.95 | -0.09 | -1.01% | 240 | 5,803 | 40.23% |
| META240216P00210000 | 2023-06-05 11:53AM EDT | 2024-02-16 | 9.99 | 10.30 | 10.50 | -0.38 | -3.66% | 19 | 402 | 40.64% |
| META240315P00210000 | 2023-06-05 2:34PM EDT | 2024-03-15 | 11.20 | 11.00 | 11.20 | -2.00 | -15.15% | 4 | 513 | 39.70% |
| META240621P00210000 | 2023-06-05 12:51PM EDT | 2024-06-21 | 13.74 | 14.10 | 14.30 | -0.51 | -3.58% | 6 | 8,696 | 38.35% |
| META250117P00210000 | 2023-06-05 2:05PM EDT | 2025-01-17 | 19.60 | 19.55 | 20.10 | -0.55 | -2.73% | 2 | 1,209 | 36.66% |
| META250620P00210000 | 2023-06-02 3:40PM EDT | 2025-06-20 | 23.40 | 23.30 | 23.75 | 0.00 | - | 3 | 380 | 35.83% |
| META251219P00210000 | 2023-06-02 3:23PM EDT | 2025-12-19 | 27.30 | 26.75 | 27.45 | +0.30 | +1.11% | 1 | 9,280 | 34.97% |
© 2023 Yahoo. All rights reserved.