META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:275.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00275000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.87 | 0.86 | 0.91 | +0.54 | +163.64% | 1,969 | 768 | 35.55% |
| META230609C00275000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 2.27 | 2.20 | 2.30 | +1.32 | +138.95% | 541 | 385 | 34.33% |
| META230616C00275000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 3.55 | 3.45 | 3.55 | +1.99 | +127.56% | 1,099 | 9,908 | 33.93% |
| META230623C00275000 | 2023-05-26 3:58PM EDT | 2023-06-23 | 4.55 | 4.40 | 4.50 | +2.27 | +99.56% | 309 | 293 | 33.05% |
| META230630C00275000 | 2023-05-26 3:50PM EDT | 2023-06-30 | 5.56 | 5.45 | 5.60 | +2.52 | +82.89% | 264 | 568 | 33.28% |
| META230721C00275000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 8.37 | 8.30 | 8.45 | +3.27 | +64.12% | 717 | 3,349 | 33.66% |
| META230818C00275000 | 2023-05-26 3:41PM EDT | 2023-08-18 | 15.30 | 15.25 | 15.40 | +3.85 | +33.62% | 258 | 2,756 | 41.68% |
| META230915C00275000 | 2023-05-26 3:30PM EDT | 2023-09-15 | 17.90 | 17.95 | 18.15 | +4.20 | +30.66% | 169 | 769 | 40.85% |
| META231020C00275000 | 2023-05-26 2:34PM EDT | 2023-10-20 | 21.00 | 21.25 | 21.45 | +3.92 | +22.95% | 152 | 757 | 40.62% |
| META231117C00275000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 26.25 | 26.00 | 26.30 | +4.73 | +21.98% | 49 | 586 | 43.93% |
| META231215C00275000 | 2023-05-26 3:44PM EDT | 2023-12-15 | 28.30 | 28.10 | 28.45 | +4.68 | +19.81% | 8 | 336 | 43.54% |
| META240119C00275000 | 2023-05-26 3:25PM EDT | 2024-01-19 | 30.45 | 30.60 | 30.95 | +4.45 | +17.12% | 2,082 | 3,500 | 43.16% |
| META240216C00275000 | 2023-05-26 12:21PM EDT | 2024-02-16 | 32.30 | 34.05 | 34.35 | +2.75 | +9.31% | 10 | 438 | 44.64% |
| META240315C00275000 | 2023-05-25 3:42PM EDT | 2024-03-15 | 31.20 | 35.65 | 36.05 | 0.00 | - | 28 | 607 | 44.27% |
| META240621C00275000 | 2023-05-26 3:56PM EDT | 2024-06-21 | 42.80 | 42.50 | 43.00 | +5.48 | +14.68% | 29 | 434 | 44.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00275000 | 2023-05-26 2:39PM EDT | 2023-06-02 | 14.61 | 13.45 | 14.00 | -17.80 | -54.92% | 93 | 0 | 37.18% |
| META230616P00275000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 15.90 | 15.55 | 16.10 | -12.70 | -44.41% | 14 | 38 | 31.95% |
| META230623P00275000 | 2023-05-26 2:29PM EDT | 2023-06-23 | 17.48 | 16.15 | 16.85 | -5.02 | -22.31% | 1 | 14 | 30.60% |
| META230630P00275000 | 2023-05-23 2:40PM EDT | 2023-06-30 | 18.90 | 16.90 | 17.45 | -10.00 | -34.60% | 1 | 2 | 29.42% |
| META230721P00275000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 19.35 | 19.35 | 19.55 | -4.65 | -19.37% | 205 | 170 | 28.82% |
| META230818P00275000 | 2023-05-26 1:18PM EDT | 2023-08-18 | 26.70 | 25.15 | 25.35 | -4.10 | -13.31% | 54 | 167 | 35.57% |
| META230915P00275000 | 2023-05-26 12:41PM EDT | 2023-09-15 | 28.47 | 27.00 | 27.20 | -3.93 | -12.13% | 3 | 474 | 34.02% |
| META231020P00275000 | 2023-05-26 3:19PM EDT | 2023-10-20 | 29.60 | 29.05 | 29.25 | -8.50 | -22.31% | 14 | 197 | 32.80% |
| META231117P00275000 | 2023-05-26 10:00AM EDT | 2023-11-17 | 35.50 | 32.55 | 32.90 | -14.25 | -28.64% | 60 | 11 | 35.13% |
| META231215P00275000 | 2023-05-25 2:49PM EDT | 2023-12-15 | 38.69 | 33.15 | 34.20 | 0.00 | - | 1 | 20 | 34.28% |
| META240119P00275000 | 2023-05-26 2:27PM EDT | 2024-01-19 | 35.80 | 35.20 | 35.50 | -4.75 | -11.71% | 3 | 548 | 33.20% |
| META240216P00275000 | 2023-05-26 2:46PM EDT | 2024-02-16 | 37.85 | 37.45 | 37.85 | -6.30 | -14.27% | 16 | 30 | 34.03% |
| META240315P00275000 | 2023-05-03 10:56AM EDT | 2024-03-15 | 50.63 | 38.20 | 38.65 | 0.00 | - | 2 | 26 | 33.22% |
| META240621P00275000 | 2023-05-08 9:49AM EDT | 2024-06-21 | 59.35 | 42.30 | 42.75 | 0.00 | - | 2 | 91 | 32.55% |
© 2023 Yahoo. All rights reserved.