META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00220000 | 2023-06-02 2:56PM EDT | 2023-06-09 | 53.29 | 51.35 | 51.90 | 0.00 | - | 18 | 62 | 101.47% |
| META230616C00220000 | 2023-06-05 3:37PM EDT | 2023-06-16 | 51.93 | 51.75 | 52.25 | -1.64 | -3.06% | 72 | 14,205 | 72.56% |
| META230623C00220000 | 2023-06-01 10:30AM EDT | 2023-06-23 | 55.11 | 51.75 | 52.70 | +3.69 | +7.18% | 3 | 29 | 60.55% |
| META230630C00220000 | 2023-06-02 11:21AM EDT | 2023-06-30 | 54.92 | 52.30 | 52.85 | 0.00 | - | 1 | 34 | 55.59% |
| META230707C00220000 | 2023-06-01 9:40AM EDT | 2023-07-07 | 52.20 | 52.25 | 53.65 | 0.00 | - | 3 | 5 | 52.59% |
| META230721C00220000 | 2023-06-05 3:33PM EDT | 2023-07-21 | 54.17 | 53.65 | 54.10 | -2.45 | -4.33% | 13 | 4,955 | 51.11% |
| META230818C00220000 | 2023-06-05 11:30AM EDT | 2023-08-18 | 59.00 | 57.05 | 57.75 | -1.08 | -1.80% | 6 | 723 | 52.85% |
| META230915C00220000 | 2023-06-05 11:22AM EDT | 2023-09-15 | 62.91 | 59.20 | 59.85 | +1.91 | +3.13% | 3 | 4,652 | 50.87% |
| META231020C00220000 | 2023-06-05 1:32PM EDT | 2023-10-20 | 63.37 | 61.80 | 62.40 | +0.18 | +0.28% | 10 | 993 | 50.24% |
| META231117C00220000 | 2023-06-05 11:54AM EDT | 2023-11-17 | 68.08 | 65.25 | 65.95 | +0.23 | +0.34% | 5 | 2,126 | 51.86% |
| META231215C00220000 | 2023-06-05 10:21AM EDT | 2023-12-15 | 69.79 | 67.15 | 68.00 | +0.40 | +0.58% | 3 | 995 | 51.30% |
| META240119C00220000 | 2023-06-05 2:59PM EDT | 2024-01-19 | 69.70 | 69.30 | 70.00 | -1.26 | -1.78% | 40 | 10,034 | 50.38% |
| META240216C00220000 | 2023-06-02 3:37PM EDT | 2024-02-16 | 73.60 | 71.95 | 73.00 | 0.00 | - | 2 | 292 | 51.56% |
| META240315C00220000 | 2023-05-31 3:37PM EDT | 2024-03-15 | 75.75 | 73.20 | 74.15 | +7.63 | +11.20% | 2 | 432 | 50.56% |
| META240621C00220000 | 2023-06-05 2:48PM EDT | 2024-06-21 | 79.43 | 78.90 | 80.05 | -1.37 | -1.70% | 3 | 1,410 | 50.18% |
| META250117C00220000 | 2023-06-05 3:21PM EDT | 2025-01-17 | 90.32 | 89.30 | 91.10 | -1.10 | -1.20% | 7 | 1,766 | 50.74% |
| META250620C00220000 | 2023-06-05 11:51AM EDT | 2025-06-20 | 99.88 | 95.50 | 98.35 | +1.73 | +1.76% | 2 | 164 | 50.98% |
| META251219C00220000 | 2023-06-02 11:38AM EDT | 2025-12-19 | 105.61 | 102.25 | 105.20 | 0.00 | - | 18 | 179 | 50.64% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00220000 | 2023-06-05 3:15PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 424 | 1,379 | 69.53% |
| META230616P00220000 | 2023-06-05 2:34PM EDT | 2023-06-16 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 200 | 9,022 | 54.00% |
| META230623P00220000 | 2023-06-05 2:34PM EDT | 2023-06-23 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 66 | 283 | 45.51% |
| META230630P00220000 | 2023-06-05 3:08PM EDT | 2023-06-30 | 0.32 | 0.28 | 0.30 | -0.07 | -17.95% | 352 | 1,937 | 42.29% |
| META230707P00220000 | 2023-06-05 3:30PM EDT | 2023-07-07 | 0.40 | 0.37 | 0.42 | -0.06 | -13.04% | 35 | 163 | 39.62% |
| META230714P00220000 | 2023-06-05 1:56PM EDT | 2023-07-14 | 0.59 | 0.56 | 0.64 | -0.14 | -19.18% | 4 | 21 | 38.92% |
| META230721P00220000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 0.83 | 0.83 | 0.86 | -0.10 | -10.75% | 626 | 3,872 | 38.12% |
| META230818P00220000 | 2023-06-05 3:58PM EDT | 2023-08-18 | 3.50 | 3.45 | 3.60 | -0.12 | -3.31% | 38 | 5,211 | 44.07% |
| META230915P00220000 | 2023-06-05 1:47PM EDT | 2023-09-15 | 4.62 | 4.65 | 4.80 | -0.23 | -4.74% | 57 | 2,690 | 41.42% |
| META231020P00220000 | 2023-06-05 3:05PM EDT | 2023-10-20 | 6.31 | 6.15 | 6.35 | -0.09 | -1.41% | 21 | 709 | 39.69% |
| META231117P00220000 | 2023-06-05 11:54AM EDT | 2023-11-17 | 8.88 | 8.80 | 8.95 | -0.12 | -1.33% | 42 | 1,742 | 41.70% |
| META231215P00220000 | 2023-06-05 11:06AM EDT | 2023-12-15 | 9.65 | 9.80 | 10.00 | -0.25 | -2.53% | 10 | 318 | 40.51% |
| META240119P00220000 | 2023-06-05 3:56PM EDT | 2024-01-19 | 11.00 | 10.95 | 11.15 | 0.00 | - | 101 | 5,863 | 39.19% |
| META240216P00220000 | 2023-06-05 2:39PM EDT | 2024-02-16 | 12.82 | 12.70 | 12.90 | +0.15 | +1.18% | 1 | 226 | 39.68% |
| META240315P00220000 | 2023-06-02 10:25AM EDT | 2024-03-15 | 13.66 | 13.45 | 13.75 | 0.00 | - | 4 | 811 | 38.89% |
| META240621P00220000 | 2023-06-05 3:51PM EDT | 2024-06-21 | 16.83 | 16.80 | 17.05 | -0.17 | -1.00% | 1 | 1,057 | 37.51% |
| META250117P00220000 | 2023-06-02 3:37PM EDT | 2025-01-17 | 23.00 | 22.65 | 23.30 | 0.00 | - | 3 | 1,074 | 35.97% |
| META250620P00220000 | 2023-06-05 9:59AM EDT | 2025-06-20 | 26.90 | 26.65 | 27.10 | +0.40 | +1.51% | 3 | 133 | 35.14% |
| META251219P00220000 | 2023-06-02 3:19PM EDT | 2025-12-19 | 30.50 | 30.40 | 31.00 | 0.00 | - | 133 | 158 | 34.32% |
© 2023 Yahoo. All rights reserved.