META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:255.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00255000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 8.90 | 8.75 | 9.15 | +5.09 | +133.60% | 6,385 | 3,447 | 36.57% |
| META230609C00255000 | 2023-05-26 3:53PM EDT | 2023-06-09 | 11.00 | 10.80 | 11.25 | +5.30 | +92.98% | 693 | 1,047 | 36.94% |
| META230616C00255000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 12.85 | 12.65 | 12.80 | +5.56 | +76.27% | 1,319 | 7,230 | 36.62% |
| META230623C00255000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 14.00 | 13.60 | 14.10 | +5.60 | +66.67% | 407 | 494 | 36.36% |
| META230630C00255000 | 2023-05-26 3:53PM EDT | 2023-06-30 | 15.20 | 15.10 | 15.30 | +5.55 | +57.51% | 421 | 1,073 | 36.35% |
| META230721C00255000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 18.37 | 18.25 | 18.45 | +5.37 | +41.31% | 579 | 3,443 | 36.65% |
| META230818C00255000 | 2023-05-26 3:47PM EDT | 2023-08-18 | 25.36 | 25.20 | 25.45 | +5.36 | +26.80% | 296 | 5,906 | 44.30% |
| META230915C00255000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 28.24 | 28.05 | 28.25 | +5.49 | +24.13% | 103 | 2,618 | 43.30% |
| META231020C00255000 | 2023-05-26 3:32PM EDT | 2023-10-20 | 31.15 | 31.35 | 31.80 | +5.25 | +20.27% | 86 | 588 | 43.27% |
| META231117C00255000 | 2023-05-26 3:41PM EDT | 2023-11-17 | 35.96 | 35.95 | 36.70 | +4.26 | +13.44% | 64 | 5,779 | 46.62% |
| META231215C00255000 | 2023-05-26 12:33PM EDT | 2023-12-15 | 35.90 | 37.50 | 38.95 | +3.45 | +10.63% | 18 | 500 | 46.25% |
| META240119C00255000 | 2023-05-26 3:27PM EDT | 2024-01-19 | 40.64 | 40.60 | 41.20 | +5.89 | +16.95% | 345 | 4,272 | 45.46% |
| META240216C00255000 | 2023-05-26 3:48PM EDT | 2024-02-16 | 44.07 | 43.75 | 44.25 | +5.75 | +15.01% | 60 | 538 | 46.53% |
| META240315C00255000 | 2023-05-25 3:26PM EDT | 2024-03-15 | 40.00 | 45.25 | 45.90 | 0.00 | - | 3 | 280 | 46.08% |
| META240621C00255000 | 2023-05-26 2:54PM EDT | 2024-06-21 | 52.07 | 52.30 | 52.65 | +4.97 | +10.55% | 34 | 732 | 46.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00255000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 1.74 | 1.74 | 1.78 | -4.16 | -70.51% | 5,000 | 902 | 33.58% |
| META230609P00255000 | 2023-05-26 3:58PM EDT | 2023-06-09 | 3.45 | 3.50 | 3.60 | -3.85 | -52.74% | 668 | 356 | 33.53% |
| META230616P00255000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 4.95 | 4.90 | 5.00 | -3.90 | -44.07% | 1,239 | 397 | 33.29% |
| META230623P00255000 | 2023-05-26 3:55PM EDT | 2023-06-23 | 5.85 | 5.80 | 5.95 | -4.05 | -40.91% | 185 | 81 | 32.23% |
| META230630P00255000 | 2023-05-26 3:57PM EDT | 2023-06-30 | 6.83 | 6.80 | 7.00 | -3.82 | -35.87% | 447 | 218 | 32.21% |
| META230721P00255000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 9.30 | 9.25 | 9.40 | -3.80 | -29.01% | 726 | 901 | 31.52% |
| META230818P00255000 | 2023-05-26 3:36PM EDT | 2023-08-18 | 15.27 | 15.25 | 15.40 | -3.83 | -20.05% | 528 | 1,755 | 38.10% |
| META230915P00255000 | 2023-05-26 3:55PM EDT | 2023-09-15 | 17.25 | 17.15 | 17.30 | -3.70 | -17.66% | 162 | 801 | 36.34% |
| META231020P00255000 | 2023-05-26 2:49PM EDT | 2023-10-20 | 19.50 | 19.25 | 19.45 | -2.95 | -13.14% | 30 | 372 | 35.03% |
| META231117P00255000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 22.95 | 22.85 | 23.05 | -2.87 | -11.12% | 31 | 177 | 37.22% |
| META231215P00255000 | 2023-05-26 3:03PM EDT | 2023-12-15 | 24.20 | 24.05 | 24.40 | -2.86 | -10.57% | 8 | 72 | 36.33% |
| META240119P00255000 | 2023-05-26 3:49PM EDT | 2024-01-19 | 25.60 | 25.45 | 25.75 | -3.15 | -10.96% | 49 | 354 | 35.19% |
| META240216P00255000 | 2023-05-24 10:23AM EDT | 2024-02-16 | 33.61 | 27.65 | 28.00 | 0.00 | - | 1 | 150 | 35.88% |
| META240315P00255000 | 2023-05-26 3:31PM EDT | 2024-03-15 | 29.05 | 28.55 | 28.90 | -3.55 | -10.89% | 10 | 1,112 | 35.11% |
| META240621P00255000 | 2023-05-26 3:32PM EDT | 2024-06-21 | 32.88 | 32.40 | 32.85 | -3.42 | -9.42% | 30 | 173 | 34.16% |
© 2023 Yahoo. All rights reserved.