META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00250000 | 2023-06-05 3:55PM EDT | 2023-06-09 | 22.05 | 21.60 | 21.90 | -0.89 | -3.88% | 112 | 1,055 | 50.59% |
| META230616C00250000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 22.85 | 22.45 | 22.70 | -0.95 | -3.99% | 806 | 11,176 | 42.75% |
| META230623C00250000 | 2023-06-05 2:29PM EDT | 2023-06-23 | 23.67 | 23.15 | 23.55 | -1.00 | -4.05% | 53 | 322 | 39.59% |
| META230630C00250000 | 2023-06-05 2:54PM EDT | 2023-06-30 | 24.31 | 24.20 | 24.60 | -1.26 | -4.93% | 32 | 452 | 39.20% |
| META230707C00250000 | 2023-06-05 12:25PM EDT | 2023-07-07 | 27.30 | 24.40 | 25.70 | +0.35 | +1.30% | 19 | 69 | 39.39% |
| META230721C00250000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 27.79 | 26.95 | 27.30 | -0.61 | -2.15% | 251 | 6,350 | 38.23% |
| META230818C00250000 | 2023-06-05 3:09PM EDT | 2023-08-18 | 33.30 | 33.70 | 34.10 | -2.10 | -5.93% | 50 | 7,270 | 46.56% |
| META230915C00250000 | 2023-06-05 3:26PM EDT | 2023-09-15 | 36.55 | 36.40 | 37.10 | -2.43 | -6.23% | 26 | 6,191 | 45.53% |
| META231020C00250000 | 2023-06-05 3:55PM EDT | 2023-10-20 | 40.00 | 39.75 | 40.20 | -2.06 | -4.90% | 2 | 1,404 | 44.45% |
| META231117C00250000 | 2023-06-05 11:57AM EDT | 2023-11-17 | 47.25 | 44.35 | 45.05 | +0.25 | +0.53% | 16 | 2,731 | 47.80% |
| META231215C00250000 | 2023-06-05 3:27PM EDT | 2023-12-15 | 46.87 | 46.45 | 47.35 | -1.93 | -3.95% | 4 | 973 | 47.37% |
| META240119C00250000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 49.82 | 49.20 | 49.65 | -0.93 | -1.83% | 1,046 | 20,416 | 46.51% |
| META240216C00250000 | 2023-06-05 12:49PM EDT | 2024-02-16 | 54.25 | 52.25 | 53.00 | -0.15 | -0.28% | 2 | 1,665 | 47.90% |
| META240315C00250000 | 2023-06-05 9:53AM EDT | 2024-03-15 | 52.85 | 54.05 | 54.90 | -2.70 | -4.86% | 7 | 731 | 47.64% |
| META240621C00250000 | 2023-06-05 11:17AM EDT | 2024-06-21 | 64.00 | 60.75 | 61.45 | +0.55 | +0.87% | 5 | 9,681 | 47.50% |
| META250117C00250000 | 2023-06-05 3:43PM EDT | 2025-01-17 | 73.70 | 72.55 | 73.60 | -1.53 | -2.03% | 9 | 15,412 | 47.79% |
| META250620C00250000 | 2023-06-05 3:54PM EDT | 2025-06-20 | 81.05 | 80.25 | 81.65 | -1.45 | -1.76% | 5 | 842 | 48.33% |
| META251219C00250000 | 2023-06-05 1:22PM EDT | 2025-12-19 | 90.41 | 87.35 | 89.65 | +0.46 | +0.51% | 17 | 745 | 48.53% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00250000 | 2023-06-05 3:53PM EDT | 2023-06-09 | 0.12 | 0.13 | 0.15 | -0.06 | -33.33% | 3,200 | 2,491 | 42.58% |
| META230616P00250000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 0.65 | 0.65 | 0.67 | -0.10 | -13.33% | 2,433 | 5,131 | 35.33% |
| META230623P00250000 | 2023-06-05 3:48PM EDT | 2023-06-23 | 1.20 | 1.19 | 1.24 | -0.22 | -15.49% | 671 | 398 | 32.86% |
| META230630P00250000 | 2023-06-05 3:54PM EDT | 2023-06-30 | 1.96 | 1.93 | 2.00 | -0.11 | -5.31% | 375 | 760 | 32.68% |
| META230707P00250000 | 2023-06-05 3:58PM EDT | 2023-07-07 | 2.47 | 2.43 | 2.80 | -0.16 | -6.08% | 472 | 261 | 32.79% |
| META230714P00250000 | 2023-06-05 3:12PM EDT | 2023-07-14 | 3.35 | 3.15 | 3.35 | -0.20 | -5.63% | 143 | 26 | 31.96% |
| META230721P00250000 | 2023-06-05 3:55PM EDT | 2023-07-21 | 3.94 | 3.90 | 4.05 | -0.26 | -6.19% | 1,047 | 3,143 | 31.95% |
| META230818P00250000 | 2023-06-05 3:34PM EDT | 2023-08-18 | 9.75 | 9.75 | 9.90 | -0.15 | -1.52% | 448 | 3,512 | 39.97% |
| META230915P00250000 | 2023-06-05 3:22PM EDT | 2023-09-15 | 11.58 | 11.55 | 11.70 | -0.15 | -1.28% | 80 | 4,774 | 37.66% |
| META231020P00250000 | 2023-06-05 3:50PM EDT | 2023-10-20 | 13.60 | 13.70 | 13.90 | -0.14 | -1.02% | 12 | 719 | 36.25% |
| META231117P00250000 | 2023-06-05 3:21PM EDT | 2023-11-17 | 17.40 | 17.20 | 17.50 | +0.35 | +2.05% | 35 | 576 | 38.54% |
| META231215P00250000 | 2023-06-05 3:19PM EDT | 2023-12-15 | 18.60 | 18.55 | 18.75 | 0.00 | - | 41 | 151 | 37.38% |
| META240119P00250000 | 2023-06-05 3:51PM EDT | 2024-01-19 | 19.95 | 19.95 | 20.20 | 0.00 | - | 197 | 4,626 | 36.26% |
| META240216P00250000 | 2023-06-02 1:49PM EDT | 2024-02-16 | 21.90 | 22.20 | 22.50 | 0.00 | - | 1 | 72 | 36.99% |
| META240315P00250000 | 2023-06-02 11:31AM EDT | 2024-03-15 | 23.25 | 23.10 | 23.50 | 0.00 | - | 6 | 96 | 36.27% |
| META240621P00250000 | 2023-06-05 1:43PM EDT | 2024-06-21 | 26.90 | 27.00 | 27.45 | -0.10 | -0.37% | 10 | 601 | 35.16% |
| META250117P00250000 | 2023-06-05 11:43AM EDT | 2025-01-17 | 33.20 | 33.95 | 34.45 | -0.80 | -2.35% | 2 | 2,004 | 33.76% |
| META250620P00250000 | 2023-06-05 11:46AM EDT | 2025-06-20 | 37.77 | 38.15 | 39.00 | -0.23 | -0.61% | 60 | 1,007 | 33.27% |
| META251219P00250000 | 2023-06-02 10:53AM EDT | 2025-12-19 | 43.40 | 42.60 | 43.40 | +1.45 | +3.46% | 2 | 709 | 32.61% |
© 2023 Yahoo. All rights reserved.