META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:240.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00240000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 22.60 | 22.25 | 22.70 | +8.33 | +58.37% | 603 | 1,050 | 50.61% |
| META230609C00240000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 23.25 | 23.10 | 23.65 | +7.40 | +46.69% | 295 | 664 | 44.53% |
| META230616C00240000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 24.50 | 24.25 | 24.60 | +7.70 | +45.83% | 439 | 25,635 | 42.36% |
| META230623C00240000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 25.31 | 25.00 | 25.50 | +7.01 | +38.31% | 22 | 227 | 41.14% |
| META230630C00240000 | 2023-05-26 1:15PM EDT | 2023-06-30 | 24.12 | 25.95 | 26.55 | +4.74 | +24.46% | 16 | 79 | 41.19% |
| META230721C00240000 | 2023-05-26 3:44PM EDT | 2023-07-21 | 28.96 | 28.65 | 29.10 | +7.01 | +31.94% | 113 | 4,316 | 40.39% |
| META230818C00240000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 34.90 | 34.65 | 35.10 | +6.75 | +23.98% | 95 | 4,184 | 46.97% |
| META230915C00240000 | 2023-05-26 3:13PM EDT | 2023-09-15 | 37.70 | 37.20 | 37.90 | +6.45 | +20.64% | 191 | 2,563 | 46.09% |
| META231020C00240000 | 2023-05-26 1:14PM EDT | 2023-10-20 | 38.80 | 40.20 | 41.15 | +4.53 | +13.22% | 9 | 781 | 45.65% |
| META231117C00240000 | 2023-05-26 11:22AM EDT | 2023-11-17 | 41.92 | 44.55 | 45.55 | +3.36 | +8.71% | 3 | 1,896 | 48.52% |
| META231215C00240000 | 2023-05-26 2:28PM EDT | 2023-12-15 | 45.73 | 46.30 | 47.35 | +3.75 | +8.93% | 13 | 290 | 47.57% |
| META240119C00240000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 49.50 | 49.10 | 49.95 | +6.05 | +13.92% | 62 | 6,641 | 47.29% |
| META240216C00240000 | 2023-05-26 12:34PM EDT | 2024-02-16 | 50.10 | 52.10 | 52.85 | +4.45 | +9.75% | 21 | 423 | 48.28% |
| META240315C00240000 | 2023-05-24 3:28PM EDT | 2024-03-15 | 45.25 | 53.30 | 54.50 | 0.00 | - | 3 | 650 | 47.83% |
| META240621C00240000 | 2023-05-26 12:42PM EDT | 2024-06-21 | 58.57 | 60.10 | 60.90 | +3.89 | +7.11% | 33 | 1,656 | 47.87% |
| META250117C00240000 | 2023-05-26 2:58PM EDT | 2025-01-17 | 71.64 | 71.80 | 72.80 | +5.54 | +8.38% | 22 | 1,511 | 48.37% |
| META250620C00240000 | 2023-05-26 10:06AM EDT | 2025-06-20 | 75.22 | 77.60 | 81.40 | +0.82 | +1.10% | 1 | 175 | 49.53% |
| META251219C00240000 | 2023-05-26 3:54PM EDT | 2025-12-19 | 87.19 | 85.25 | 89.50 | +6.34 | +7.84% | 35 | 246 | 49.92% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00240000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.23 | 0.23 | 0.24 | -0.78 | -77.23% | 2,519 | 3,820 | 40.43% |
| META230609P00240000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 0.88 | 0.87 | 0.92 | -1.30 | -59.63% | 1,073 | 1,004 | 37.57% |
| META230616P00240000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.70 | 1.67 | 1.71 | -1.65 | -49.25% | 3,687 | 21,162 | 36.65% |
| META230623P00240000 | 2023-05-26 3:41PM EDT | 2023-06-23 | 2.31 | 2.27 | 2.37 | -1.79 | -43.66% | 212 | 411 | 35.41% |
| META230630P00240000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 3.10 | 3.00 | 3.10 | -1.80 | -36.73% | 147 | 358 | 35.03% |
| META230721P00240000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 4.94 | 4.90 | 5.05 | -2.26 | -31.39% | 1,074 | 2,394 | 34.15% |
| META230818P00240000 | 2023-05-26 3:29PM EDT | 2023-08-18 | 10.00 | 9.90 | 10.05 | -2.80 | -21.88% | 267 | 3,260 | 40.05% |
| META230915P00240000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 11.79 | 11.70 | 11.85 | -3.01 | -20.34% | 153 | 1,582 | 38.24% |
| META231020P00240000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 13.82 | 13.70 | 13.85 | -2.45 | -15.06% | 90 | 374 | 36.78% |
| META231117P00240000 | 2023-05-26 1:16PM EDT | 2023-11-17 | 17.85 | 17.00 | 17.20 | -2.25 | -11.19% | 16 | 804 | 38.90% |
| META231215P00240000 | 2023-05-26 2:47PM EDT | 2023-12-15 | 18.45 | 18.15 | 18.45 | -2.40 | -11.51% | 304 | 485 | 37.89% |
| META240119P00240000 | 2023-05-26 3:28PM EDT | 2024-01-19 | 19.80 | 19.55 | 19.80 | -3.05 | -13.35% | 1,381 | 1,249 | 36.75% |
| META240216P00240000 | 2023-05-24 10:00AM EDT | 2024-02-16 | 22.50 | 21.55 | 21.85 | -4.20 | -15.73% | 1 | 178 | 37.29% |
| META240315P00240000 | 2023-05-26 3:36PM EDT | 2024-03-15 | 22.75 | 22.30 | 22.65 | -4.86 | -17.60% | 55 | 219 | 36.40% |
| META240621P00240000 | 2023-05-26 3:09PM EDT | 2024-06-21 | 26.25 | 26.10 | 26.40 | -3.10 | -10.56% | 72 | 329 | 35.31% |
| META250117P00240000 | 2023-05-26 2:13PM EDT | 2025-01-17 | 33.50 | 32.70 | 33.10 | -2.55 | -7.07% | 82 | 674 | 33.95% |
| META250620P00240000 | 2023-05-26 3:27PM EDT | 2025-06-20 | 37.31 | 36.60 | 37.75 | -4.49 | -10.74% | 56 | 168 | 33.67% |
| META251219P00240000 | 2023-05-26 3:19PM EDT | 2025-12-19 | 41.10 | 39.80 | 42.90 | -4.20 | -9.27% | 6 | 498 | 33.60% |
© 2023 Yahoo. All rights reserved.