META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00230000 | 2023-06-05 3:41PM EDT | 2023-06-09 | 42.03 | 41.35 | 41.90 | -0.63 | -1.48% | 16 | 127 | 82.81% |
| META230616C00230000 | 2023-06-05 3:36PM EDT | 2023-06-16 | 42.05 | 41.80 | 42.30 | -1.36 | -3.13% | 165 | 8,343 | 60.79% |
| META230623C00230000 | 2023-06-05 2:04PM EDT | 2023-06-23 | 43.75 | 42.10 | 42.60 | +0.75 | +1.74% | 5 | 52 | 51.71% |
| META230630C00230000 | 2023-06-05 12:46PM EDT | 2023-06-30 | 45.00 | 42.60 | 43.15 | -0.20 | -0.44% | 1 | 15 | 51.32% |
| META230707C00230000 | 2023-06-02 3:14PM EDT | 2023-07-07 | 44.82 | 42.30 | 43.95 | 0.00 | - | 7 | 8 | 50.71% |
| META230714C00230000 | 2023-06-05 12:59PM EDT | 2023-07-14 | 46.03 | 42.90 | 44.90 | -0.17 | -0.37% | 1 | 3 | 50.98% |
| META230721C00230000 | 2023-06-05 3:31PM EDT | 2023-07-21 | 44.73 | 44.30 | 44.65 | -1.02 | -2.23% | 66 | 22,623 | 45.76% |
| META230818C00230000 | 2023-06-05 3:27PM EDT | 2023-08-18 | 49.02 | 48.80 | 49.20 | -1.98 | -3.88% | 6 | 2,219 | 50.18% |
| META230915C00230000 | 2023-06-05 1:08PM EDT | 2023-09-15 | 53.10 | 51.10 | 51.75 | -1.24 | -2.28% | 3 | 3,544 | 49.37% |
| META231020C00230000 | 2023-06-05 2:37PM EDT | 2023-10-20 | 54.20 | 53.80 | 54.70 | -2.80 | -4.91% | 10 | 899 | 48.42% |
| META231117C00230000 | 2023-06-05 2:51PM EDT | 2023-11-17 | 57.52 | 57.80 | 58.55 | -2.68 | -4.45% | 54 | 538 | 50.14% |
| META231215C00230000 | 2023-06-05 2:10PM EDT | 2023-12-15 | 61.05 | 59.60 | 60.75 | +0.15 | +0.25% | 5 | 110 | 50.39% |
| META240119C00230000 | 2023-06-05 3:57PM EDT | 2024-01-19 | 62.52 | 62.15 | 62.90 | -1.26 | -1.98% | 31 | 17,330 | 49.42% |
| META240216C00230000 | 2023-06-02 9:55AM EDT | 2024-02-16 | 67.02 | 64.55 | 66.20 | 0.00 | - | 100 | 559 | 51.02% |
| META240315C00230000 | 2023-06-02 1:07PM EDT | 2024-03-15 | 69.80 | 66.65 | 67.25 | 0.00 | - | 1 | 289 | 49.75% |
| META240621C00230000 | 2023-06-05 9:48AM EDT | 2024-06-21 | 75.00 | 72.65 | 73.45 | +0.10 | +0.13% | 5 | 6,205 | 49.55% |
| META250117C00230000 | 2023-06-02 2:13PM EDT | 2025-01-17 | 84.60 | 83.45 | 84.95 | -1.31 | -1.52% | 1 | 2,045 | 49.64% |
| META250620C00230000 | 2023-06-05 12:25PM EDT | 2025-06-20 | 93.40 | 90.60 | 92.50 | +0.31 | +0.33% | 2 | 2,550 | 50.00% |
| META251219C00230000 | 2023-06-05 10:56AM EDT | 2025-12-19 | 101.30 | 97.05 | 99.95 | +0.25 | +0.25% | 10 | 194 | 49.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00230000 | 2023-06-05 3:42PM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 279 | 1,285 | 61.33% |
| META230616P00230000 | 2023-06-05 3:31PM EDT | 2023-06-16 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 366 | 7,126 | 46.48% |
| META230623P00230000 | 2023-06-05 3:46PM EDT | 2023-06-23 | 0.25 | 0.25 | 0.28 | -0.08 | -24.24% | 270 | 642 | 40.23% |
| META230630P00230000 | 2023-06-05 3:54PM EDT | 2023-06-30 | 0.50 | 0.49 | 0.54 | -0.10 | -16.67% | 617 | 2,100 | 38.67% |
| META230707P00230000 | 2023-06-05 1:52PM EDT | 2023-07-07 | 0.67 | 0.67 | 0.74 | -0.17 | -20.24% | 26 | 97 | 36.55% |
| META230714P00230000 | 2023-06-05 2:57PM EDT | 2023-07-14 | 1.05 | 0.99 | 1.09 | -0.26 | -19.85% | 14 | 30 | 36.23% |
| META230721P00230000 | 2023-06-05 3:50PM EDT | 2023-07-21 | 1.38 | 1.39 | 1.43 | -0.15 | -9.80% | 591 | 22,298 | 35.76% |
| META230818P00230000 | 2023-06-05 3:25PM EDT | 2023-08-18 | 5.05 | 5.00 | 5.10 | -0.11 | -2.13% | 171 | 2,249 | 42.49% |
| META230915P00230000 | 2023-06-05 3:16PM EDT | 2023-09-15 | 6.52 | 6.40 | 6.55 | -0.08 | -1.21% | 82 | 1,244 | 40.06% |
| META231020P00230000 | 2023-06-05 2:21PM EDT | 2023-10-20 | 8.17 | 8.15 | 8.35 | -0.28 | -3.31% | 9 | 1,357 | 38.47% |
| META231117P00230000 | 2023-06-05 11:54AM EDT | 2023-11-17 | 10.70 | 11.10 | 11.35 | -0.56 | -4.97% | 33 | 1,233 | 40.64% |
| META231215P00230000 | 2023-06-05 3:59PM EDT | 2023-12-15 | 12.33 | 12.30 | 12.45 | -0.07 | -0.56% | 10 | 876 | 39.40% |
| META240119P00230000 | 2023-06-05 2:07PM EDT | 2024-01-19 | 13.50 | 13.50 | 13.70 | -0.17 | -1.24% | 78 | 6,313 | 38.14% |
| META240216P00230000 | 2023-06-05 3:34PM EDT | 2024-02-16 | 15.52 | 15.45 | 15.70 | +0.07 | +0.45% | 125 | 520 | 38.78% |
| META240315P00230000 | 2023-06-01 3:37PM EDT | 2024-03-15 | 16.88 | 16.25 | 16.55 | 0.00 | - | 7 | 725 | 37.93% |
| META240621P00230000 | 2023-06-05 1:01PM EDT | 2024-06-21 | 19.48 | 19.85 | 20.15 | -0.97 | -4.74% | 50 | 4,916 | 36.71% |
| META250117P00230000 | 2023-06-05 11:45AM EDT | 2025-01-17 | 25.65 | 26.25 | 26.70 | -0.35 | -1.35% | 50 | 992 | 35.21% |
| META250620P00230000 | 2023-06-02 10:54AM EDT | 2025-06-20 | 29.90 | 30.25 | 30.75 | 0.00 | - | 2 | 2,481 | 34.48% |
| META251219P00230000 | 2023-06-02 10:57AM EDT | 2025-12-19 | 33.90 | 33.90 | 34.80 | 0.00 | - | 6 | 285 | 33.69% |
© 2023 Yahoo. All rights reserved.