META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00245000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 17.76 | 17.45 | 17.85 | +7.75 | +77.42% | 386 | 2,087 | 43.92% |
| META230609C00245000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 19.05 | 18.65 | 19.10 | +7.43 | +63.94% | 140 | 917 | 40.82% |
| META230616C00245000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 20.25 | 20.05 | 20.35 | +6.93 | +52.03% | 688 | 10,394 | 40.13% |
| META230623C00245000 | 2023-05-26 3:27PM EDT | 2023-06-23 | 20.99 | 20.85 | 21.40 | +6.24 | +42.31% | 35 | 263 | 39.33% |
| META230630C00245000 | 2023-05-26 3:31PM EDT | 2023-06-30 | 21.88 | 21.95 | 22.55 | +6.29 | +40.35% | 54 | 182 | 39.49% |
| META230721C00245000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 25.20 | 24.95 | 25.35 | +6.70 | +36.22% | 502 | 7,130 | 39.14% |
| META230818C00245000 | 2023-05-26 3:43PM EDT | 2023-08-18 | 31.35 | 31.35 | 31.70 | +6.05 | +23.91% | 104 | 2,460 | 46.02% |
| META230915C00245000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 34.40 | 34.10 | 34.55 | +6.16 | +21.81% | 50 | 1,299 | 45.15% |
| META231020C00245000 | 2023-05-26 12:32PM EDT | 2023-10-20 | 34.85 | 37.20 | 37.95 | +3.85 | +12.42% | 4 | 605 | 44.91% |
| META231117C00245000 | 2023-05-26 3:59PM EDT | 2023-11-17 | 42.05 | 41.50 | 42.50 | +5.04 | +13.62% | 12 | 739 | 47.89% |
| META231215C00245000 | 2023-05-26 2:49PM EDT | 2023-12-15 | 43.65 | 43.15 | 45.00 | +5.55 | +14.57% | 11 | 48 | 47.89% |
| META240119C00245000 | 2023-05-26 3:38PM EDT | 2024-01-19 | 46.05 | 46.30 | 47.10 | +5.70 | +14.13% | 20 | 1,835 | 46.88% |
| META240216C00245000 | 2023-05-26 3:55PM EDT | 2024-02-16 | 49.49 | 49.00 | 50.40 | +6.18 | +14.27% | 5 | 480 | 48.30% |
| META240315C00245000 | 2023-05-26 1:51PM EDT | 2024-03-15 | 49.25 | 50.80 | 51.50 | +2.55 | +5.46% | 59 | 260 | 47.19% |
| META240621C00245000 | 2023-05-26 3:07PM EDT | 2024-06-21 | 57.91 | 57.15 | 58.40 | +6.58 | +12.82% | 8 | 934 | 47.69% |
| META250620C00245000 | 2023-05-26 1:20PM EDT | 2025-06-20 | 74.98 | 75.80 | 79.45 | +4.83 | +6.89% | 14 | 167 | 49.57% |
| META251219C00245000 | 2023-05-26 2:48PM EDT | 2025-12-19 | 84.75 | 82.65 | 87.00 | +6.25 | +7.96% | 4 | 55 | 49.52% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00245000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.41 | 0.42 | 0.44 | -1.49 | -78.42% | 3,610 | 7,073 | 37.35% |
| META230609P00245000 | 2023-05-26 3:52PM EDT | 2023-06-09 | 1.40 | 1.39 | 1.46 | -2.03 | -59.18% | 636 | 813 | 35.99% |
| META230616P00245000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 2.44 | 2.41 | 2.46 | -2.36 | -49.17% | 1,855 | 5,741 | 35.33% |
| META230623P00245000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 3.17 | 3.10 | 3.25 | -2.38 | -42.88% | 168 | 288 | 34.27% |
| META230630P00245000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 4.00 | 3.95 | 4.10 | -2.30 | -36.51% | 140 | 294 | 34.02% |
| META230721P00245000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 6.18 | 6.10 | 6.25 | -2.62 | -29.77% | 485 | 4,296 | 33.25% |
| META230818P00245000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 11.53 | 11.50 | 11.65 | -2.92 | -20.21% | 210 | 3,965 | 39.40% |
| META230915P00245000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 13.40 | 13.35 | 13.50 | -3.05 | -18.54% | 128 | 1,371 | 37.60% |
| META231020P00245000 | 2023-05-26 2:01PM EDT | 2023-10-20 | 16.27 | 15.35 | 15.60 | -2.03 | -11.09% | 6 | 621 | 36.26% |
| META231117P00245000 | 2023-05-26 1:28PM EDT | 2023-11-17 | 19.70 | 18.75 | 19.10 | -2.45 | -11.06% | 10 | 373 | 38.46% |
| META231215P00245000 | 2023-05-26 10:34AM EDT | 2023-12-15 | 21.70 | 20.00 | 20.30 | -1.70 | -7.26% | 2 | 284 | 37.35% |
| META240119P00245000 | 2023-05-26 3:57PM EDT | 2024-01-19 | 21.50 | 21.35 | 21.65 | -2.90 | -11.89% | 92 | 2,180 | 36.21% |
| META240216P00245000 | 2023-05-25 10:07AM EDT | 2024-02-16 | 27.80 | 23.50 | 23.80 | 0.00 | - | 22 | 83 | 36.83% |
| META240315P00245000 | 2023-05-24 12:37PM EDT | 2024-03-15 | 29.85 | 24.25 | 24.60 | 0.00 | - | 51 | 188 | 35.94% |
| META240621P00245000 | 2023-05-26 3:48PM EDT | 2024-06-21 | 28.33 | 28.00 | 28.45 | -3.17 | -10.06% | 4 | 551 | 34.93% |
| META250620P00245000 | 2023-05-19 10:48AM EDT | 2025-06-20 | 45.05 | 38.70 | 39.90 | 0.00 | - | 17 | 87 | 33.30% |
| META251219P00245000 | 2023-05-23 3:11PM EDT | 2025-12-19 | 47.70 | 41.00 | 45.50 | 0.00 | - | 42 | 50 | 33.50% |
© 2023 Yahoo. All rights reserved.