META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00215000 | 2023-06-05 2:34PM EDT | 2023-06-09 | 55.47 | 0.00 | 0.00 | -4.08 | -6.85% | 7 | 0 | 0.00% |
| META230616C00215000 | 2023-06-05 3:19PM EDT | 2023-06-16 | 56.85 | 0.00 | 0.00 | -1.68 | -2.87% | 115 | 0 | 0.00% |
| META230623C00215000 | 2023-06-05 2:04PM EDT | 2023-06-23 | 58.54 | 0.00 | 0.00 | +10.14 | +20.95% | 5 | 0 | 0.00% |
| META230630C00215000 | 2023-06-05 9:36AM EDT | 2023-06-30 | 57.21 | 0.00 | 0.00 | -1.69 | -2.87% | 1 | 0 | 0.00% |
| META230707C00215000 | 2023-06-01 9:40AM EDT | 2023-07-07 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230714C00215000 | 2023-06-02 10:40AM EDT | 2023-07-14 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230721C00215000 | 2023-06-05 1:47PM EDT | 2023-07-21 | 59.64 | 0.00 | 0.00 | -0.36 | -0.60% | 9 | 0 | 0.00% |
| META230818C00215000 | 2023-06-05 10:01AM EDT | 2023-08-18 | 62.00 | 0.00 | 0.00 | -2.70 | -4.17% | 1 | 0 | 0.00% |
| META230915C00215000 | 2023-06-05 3:14PM EDT | 2023-09-15 | 63.35 | 0.00 | 0.00 | -2.20 | -3.36% | 13 | 0 | 0.00% |
| META231020C00215000 | 2023-06-05 10:18AM EDT | 2023-10-20 | 68.18 | 0.00 | 0.00 | +3.16 | +4.86% | 1 | 0 | 0.00% |
| META231117C00215000 | 2023-06-05 3:33PM EDT | 2023-11-17 | 69.82 | 0.00 | 0.00 | +2.06 | +3.04% | 4 | 0 | 0.00% |
| META231215C00215000 | 2023-06-05 2:10PM EDT | 2023-12-15 | 72.20 | 0.00 | 0.00 | +17.55 | +32.11% | 10 | 0 | 0.00% |
| META240216C00215000 | 2023-05-24 10:09AM EDT | 2024-02-16 | 56.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240315C00215000 | 2023-06-01 3:28PM EDT | 2024-03-15 | 78.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00215000 | 2023-06-05 2:56PM EDT | 2024-06-21 | 83.22 | 0.00 | 0.00 | -1.03 | -1.22% | 73 | 0 | 0.00% |
| META250620C00215000 | 2023-06-05 11:52AM EDT | 2025-06-20 | 102.73 | 0.00 | 0.00 | +0.98 | +0.96% | 2 | 0 | 0.00% |
| META251219C00215000 | 2023-06-02 3:19PM EDT | 2025-12-19 | 108.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00215000 | 2023-06-05 3:03PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 90 | 0 | 50.00% |
| META230616P00215000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 155 | 0 | 25.00% |
| META230623P00215000 | 2023-06-05 3:20PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 106 | 0 | 25.00% |
| META230630P00215000 | 2023-06-05 3:17PM EDT | 2023-06-30 | 0.23 | 0.00 | 0.00 | -0.06 | -20.69% | 40 | 0 | 25.00% |
| META230707P00215000 | 2023-06-05 12:01PM EDT | 2023-07-07 | 0.28 | 0.00 | 0.00 | -0.09 | -24.32% | 6 | 0 | 12.50% |
| META230714P00215000 | 2023-06-05 1:12PM EDT | 2023-07-14 | 0.44 | 0.00 | 0.00 | -0.12 | -21.43% | 8 | 0 | 12.50% |
| META230721P00215000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 0.64 | 0.00 | 0.00 | -0.09 | -12.33% | 96 | 0 | 12.50% |
| META230818P00215000 | 2023-06-05 3:08PM EDT | 2023-08-18 | 3.00 | 0.00 | 0.00 | -0.05 | -1.64% | 22 | 0 | 12.50% |
| META230915P00215000 | 2023-06-05 3:04PM EDT | 2023-09-15 | 4.05 | 0.00 | 0.00 | -0.15 | -3.57% | 27 | 0 | 12.50% |
| META231020P00215000 | 2023-06-05 1:55PM EDT | 2023-10-20 | 5.33 | 0.00 | 0.00 | -0.12 | -2.20% | 10 | 0 | 6.25% |
| META231117P00215000 | 2023-06-05 9:30AM EDT | 2023-11-17 | 8.05 | 0.00 | 0.00 | +0.20 | +2.55% | 1 | 0 | 6.25% |
| META231215P00215000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 8.83 | 0.00 | 0.00 | +0.03 | +0.34% | 1 | 0 | 6.25% |
| META240216P00215000 | 2023-06-05 11:22AM EDT | 2024-02-16 | 11.05 | 0.00 | 0.00 | -0.50 | -4.33% | 15 | 0 | 6.25% |
| META240315P00215000 | 2023-06-05 3:37PM EDT | 2024-03-15 | 12.30 | 0.00 | 0.00 | -0.20 | -1.60% | 4 | 0 | 6.25% |
| META240621P00215000 | 2023-06-02 11:37AM EDT | 2024-06-21 | 15.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| META250620P00215000 | 2023-06-02 11:01AM EDT | 2025-06-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META251219P00215000 | 2023-06-02 11:56AM EDT | 2025-12-19 | 28.70 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.