META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:265.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00265000 | 2023-06-05 3:55PM EDT | 2023-06-09 | 8.20 | 7.95 | 8.10 | -1.05 | -11.35% | 454 | 1,756 | 37.01% |
| META230616C00265000 | 2023-06-05 3:57PM EDT | 2023-06-16 | 10.02 | 9.95 | 10.20 | -1.25 | -11.09% | 754 | 7,873 | 35.07% |
| META230623C00265000 | 2023-06-05 3:56PM EDT | 2023-06-23 | 11.45 | 11.35 | 11.65 | -1.10 | -8.76% | 161 | 1,011 | 33.91% |
| META230630C00265000 | 2023-06-05 3:55PM EDT | 2023-06-30 | 13.08 | 12.85 | 13.05 | -1.01 | -7.17% | 86 | 997 | 33.99% |
| META230707C00265000 | 2023-06-05 3:57PM EDT | 2023-07-07 | 13.97 | 13.10 | 14.05 | -1.52 | -9.81% | 31 | 138 | 33.31% |
| META230714C00265000 | 2023-06-05 9:39AM EDT | 2023-07-14 | 16.20 | 15.10 | 15.40 | -0.37 | -2.23% | 4 | 20 | 34.14% |
| META230721C00265000 | 2023-06-05 3:53PM EDT | 2023-07-21 | 16.91 | 16.35 | 16.50 | -0.71 | -4.03% | 993 | 3,827 | 34.39% |
| META230818C00265000 | 2023-06-05 3:51PM EDT | 2023-08-18 | 24.89 | 24.35 | 24.65 | -0.81 | -3.15% | 61 | 2,767 | 44.29% |
| META230915C00265000 | 2023-06-05 3:46PM EDT | 2023-09-15 | 27.80 | 27.30 | 27.45 | -1.75 | -5.92% | 521 | 2,790 | 42.73% |
| META231020C00265000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 30.75 | 30.80 | 31.05 | -1.73 | -5.33% | 4 | 570 | 42.43% |
| META231117C00265000 | 2023-06-05 2:48PM EDT | 2023-11-17 | 35.68 | 35.60 | 36.10 | -2.27 | -5.98% | 3 | 2,509 | 45.78% |
| META231215C00265000 | 2023-06-05 3:04PM EDT | 2023-12-15 | 37.72 | 37.95 | 38.30 | -1.44 | -3.68% | 6 | 241 | 45.20% |
| META240119C00265000 | 2023-06-05 1:44PM EDT | 2024-01-19 | 41.45 | 40.55 | 40.90 | -0.45 | -1.07% | 9 | 3,168 | 44.71% |
| META240216C00265000 | 2023-06-05 12:03PM EDT | 2024-02-16 | 46.23 | 44.00 | 44.45 | -0.19 | -0.41% | 2 | 191 | 46.23% |
| META240315C00265000 | 2023-06-05 9:36AM EDT | 2024-03-15 | 45.79 | 45.80 | 46.25 | -2.29 | -4.76% | 1 | 238 | 45.84% |
| META240621C00265000 | 2023-06-02 2:53PM EDT | 2024-06-21 | 54.55 | 52.80 | 53.30 | 0.00 | - | 16 | 256 | 46.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00265000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 1.36 | 1.33 | 1.37 | -0.13 | -8.72% | 12,608 | 2,635 | 33.25% |
| META230616P00265000 | 2023-06-05 3:58PM EDT | 2023-06-16 | 3.15 | 3.10 | 3.20 | -0.05 | -1.56% | 1,707 | 2,079 | 31.49% |
| META230623P00265000 | 2023-06-05 3:41PM EDT | 2023-06-23 | 4.15 | 4.20 | 4.35 | -0.15 | -3.49% | 191 | 471 | 29.86% |
| META230630P00265000 | 2023-06-05 3:49PM EDT | 2023-06-30 | 5.52 | 5.40 | 5.60 | -0.08 | -1.43% | 178 | 377 | 30.05% |
| META230707P00265000 | 2023-06-05 3:55PM EDT | 2023-07-07 | 6.23 | 4.50 | 6.75 | -0.23 | -3.56% | 118 | 132 | 30.35% |
| META230714P00265000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 7.30 | 6.55 | 8.25 | -0.07 | -0.95% | 18 | 63 | 31.92% |
| META230721P00265000 | 2023-06-05 3:53PM EDT | 2023-07-21 | 7.95 | 8.15 | 8.30 | -0.41 | -4.90% | 396 | 1,108 | 29.52% |
| META230818P00265000 | 2023-06-05 3:12PM EDT | 2023-08-18 | 15.45 | 15.15 | 15.35 | +0.20 | +1.31% | 71 | 880 | 38.18% |
| META230915P00265000 | 2023-06-05 3:58PM EDT | 2023-09-15 | 17.22 | 17.10 | 17.30 | -0.04 | -0.23% | 527 | 335 | 36.02% |
| META231020P00265000 | 2023-06-05 3:22PM EDT | 2023-10-20 | 19.45 | 19.40 | 19.55 | +0.20 | +1.04% | 37 | 238 | 34.55% |
| META231117P00265000 | 2023-06-05 11:55AM EDT | 2023-11-17 | 22.18 | 23.20 | 23.60 | -1.10 | -4.73% | 34 | 73 | 37.19% |
| META231215P00265000 | 2023-06-05 11:46AM EDT | 2023-12-15 | 23.58 | 24.55 | 24.80 | -1.52 | -6.06% | 13 | 71 | 35.95% |
| META240119P00265000 | 2023-06-05 2:08PM EDT | 2024-01-19 | 26.05 | 26.00 | 26.25 | +0.15 | +0.58% | 12 | 516 | 34.81% |
| META240216P00265000 | 2023-06-05 12:48PM EDT | 2024-02-16 | 27.75 | 28.40 | 28.75 | -1.12 | -3.88% | 8 | 34 | 35.68% |
| META240315P00265000 | 2023-06-02 10:31AM EDT | 2024-03-15 | 29.35 | 29.30 | 29.80 | 0.00 | - | 1 | 245 | 35.01% |
| META240621P00265000 | 2023-06-05 1:14PM EDT | 2024-06-21 | 32.95 | 33.40 | 33.85 | -0.50 | -1.49% | 111 | 41 | 33.95% |
© 2023 Yahoo. All rights reserved.