META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00260000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 5.65 | 5.60 | 5.70 | +3.60 | +175.61% | 12,293 | 3,793 | 34.52% |
| META230609C00260000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 7.90 | 7.75 | 7.95 | +4.15 | +110.67% | 1,933 | 936 | 35.02% |
| META230616C00260000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 9.64 | 9.60 | 9.70 | +4.47 | +86.46% | 2,844 | 8,664 | 35.46% |
| META230623C00260000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 10.87 | 10.75 | 10.90 | +4.42 | +68.53% | 372 | 438 | 34.78% |
| META230630C00260000 | 2023-05-26 3:59PM EDT | 2023-06-30 | 12.20 | 12.05 | 12.25 | +4.70 | +62.67% | 479 | 445 | 35.25% |
| META230721C00260000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 15.39 | 15.30 | 15.45 | +4.84 | +45.88% | 2,931 | 6,124 | 35.66% |
| META230818C00260000 | 2023-05-26 3:57PM EDT | 2023-08-18 | 22.60 | 22.40 | 22.75 | +5.05 | +28.77% | 2,733 | 4,220 | 43.81% |
| META230915C00260000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 25.43 | 25.25 | 25.45 | +5.03 | +24.66% | 360 | 4,346 | 42.61% |
| META231020C00260000 | 2023-05-26 3:46PM EDT | 2023-10-20 | 28.65 | 28.60 | 28.85 | +5.40 | +23.23% | 91 | 597 | 42.36% |
| META231117C00260000 | 2023-05-26 3:48PM EDT | 2023-11-17 | 33.51 | 33.25 | 33.65 | +4.51 | +15.55% | 77 | 2,754 | 45.55% |
| META231215C00260000 | 2023-05-26 1:39PM EDT | 2023-12-15 | 33.78 | 35.40 | 36.10 | +3.51 | +11.60% | 34 | 3,199 | 45.48% |
| META240119C00260000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 37.95 | 37.95 | 38.30 | +5.45 | +16.77% | 222 | 17,814 | 44.65% |
| META240216C00260000 | 2023-05-26 3:43PM EDT | 2024-02-16 | 41.47 | 41.25 | 41.60 | +5.42 | +15.03% | 92 | 1,538 | 46.01% |
| META240315C00260000 | 2023-05-26 1:11PM EDT | 2024-03-15 | 41.27 | 42.90 | 43.25 | +5.78 | +16.29% | 7 | 890 | 45.56% |
| META240621C00260000 | 2023-05-26 3:52PM EDT | 2024-06-21 | 50.02 | 49.70 | 50.10 | +5.32 | +11.90% | 45 | 2,545 | 45.95% |
| META250117C00260000 | 2023-05-26 12:00PM EDT | 2025-01-17 | 62.20 | 61.50 | 62.50 | +4.70 | +8.17% | 9 | 3,216 | 46.68% |
| META250620C00260000 | 2023-05-26 1:38PM EDT | 2025-06-20 | 67.70 | 68.95 | 71.10 | +6.43 | +10.49% | 10 | 763 | 47.70% |
| META251219C00260000 | 2023-05-26 2:26PM EDT | 2025-12-19 | 76.64 | 77.10 | 80.00 | +4.79 | +6.67% | 25 | 369 | 48.52% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00260000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 3.40 | 3.35 | 3.45 | -5.81 | -63.08% | 4,140 | 184 | 32.92% |
| META230609P00260000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 5.40 | 5.30 | 5.45 | -4.95 | -47.83% | 576 | 66 | 32.67% |
| META230616P00260000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 6.85 | 6.85 | 6.95 | -4.70 | -40.69% | 1,033 | 644 | 32.53% |
| META230623P00260000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 7.80 | 7.75 | 7.95 | -4.52 | -36.69% | 175 | 16 | 31.56% |
| META230630P00260000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 8.93 | 8.80 | 8.95 | -3.37 | -27.40% | 168 | 12 | 31.28% |
| META230721P00260000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 11.40 | 11.30 | 11.45 | -4.25 | -27.16% | 410 | 221 | 30.81% |
| META230818P00260000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 17.50 | 17.40 | 17.55 | -3.80 | -17.84% | 312 | 997 | 37.42% |
| META230915P00260000 | 2023-05-26 3:34PM EDT | 2023-09-15 | 19.39 | 19.30 | 19.50 | -3.46 | -15.14% | 192 | 275 | 35.77% |
| META231020P00260000 | 2023-05-26 3:53PM EDT | 2023-10-20 | 21.61 | 21.45 | 21.65 | -3.69 | -14.58% | 45 | 234 | 34.48% |
| META231117P00260000 | 2023-05-26 3:34PM EDT | 2023-11-17 | 25.50 | 25.05 | 25.30 | -3.82 | -13.03% | 112 | 204 | 36.70% |
| META231215P00260000 | 2023-05-26 3:57PM EDT | 2023-12-15 | 26.45 | 26.30 | 26.65 | -6.20 | -18.99% | 17 | 69 | 35.82% |
| META240119P00260000 | 2023-05-26 3:26PM EDT | 2024-01-19 | 28.15 | 27.70 | 28.00 | -3.75 | -11.76% | 137 | 344 | 34.70% |
| META240216P00260000 | 2023-05-26 3:06PM EDT | 2024-02-16 | 30.13 | 29.95 | 30.45 | -3.02 | -9.11% | 10 | 65 | 35.60% |
| META240315P00260000 | 2023-05-26 3:34PM EDT | 2024-03-15 | 31.24 | 30.70 | 31.10 | -3.88 | -11.05% | 21 | 174 | 34.57% |
| META240621P00260000 | 2023-05-26 12:13PM EDT | 2024-06-21 | 36.13 | 34.75 | 35.10 | -2.67 | -6.88% | 17 | 290 | 33.69% |
| META250117P00260000 | 2023-05-26 3:16PM EDT | 2025-01-17 | 41.90 | 41.60 | 42.10 | -3.55 | -7.81% | 136 | 517 | 32.52% |
| META250620P00260000 | 2023-05-26 1:05PM EDT | 2025-06-20 | 46.70 | 45.45 | 47.00 | -3.02 | -6.07% | 2 | 80 | 32.37% |
| META251219P00260000 | 2023-05-26 12:42PM EDT | 2025-12-19 | 51.05 | 48.85 | 52.50 | -4.99 | -8.90% | 6 | 852 | 32.46% |
© 2023 Yahoo. All rights reserved.