META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00280000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.46 | 0.44 | 0.45 | +0.27 | +142.11% | 3,764 | 1,467 | 36.52% |
| META230609C00280000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 1.40 | 1.38 | 1.46 | +0.82 | +141.38% | 850 | 283 | 34.84% |
| META230616C00280000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 2.41 | 2.37 | 2.43 | +1.39 | +136.27% | 2,760 | 10,121 | 33.92% |
| META230623C00280000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 3.15 | 3.10 | 3.25 | +1.71 | +118.75% | 262 | 197 | 33.00% |
| META230630C00280000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 4.10 | 4.05 | 4.20 | +1.92 | +88.07% | 335 | 683 | 33.08% |
| META230721C00280000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 6.70 | 6.60 | 6.75 | +2.75 | +69.62% | 1,552 | 3,513 | 33.21% |
| META230818C00280000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 13.33 | 13.25 | 13.45 | +3.73 | +38.85% | 270 | 3,142 | 41.26% |
| META230915C00280000 | 2023-05-26 3:37PM EDT | 2023-09-15 | 15.80 | 15.90 | 16.10 | +3.60 | +29.51% | 78 | 1,924 | 40.38% |
| META231020C00280000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 19.30 | 19.10 | 19.30 | +3.25 | +20.25% | 568 | 996 | 40.11% |
| META231117C00280000 | 2023-05-26 3:51PM EDT | 2023-11-17 | 24.03 | 23.85 | 24.15 | +4.35 | +22.10% | 18 | 394 | 43.49% |
| META231215C00280000 | 2023-05-26 3:02PM EDT | 2023-12-15 | 26.00 | 25.45 | 26.30 | +7.40 | +39.78% | 48 | 263 | 43.13% |
| META240119C00280000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 28.35 | 28.40 | 28.70 | +4.35 | +18.13% | 6,477 | 15,732 | 42.67% |
| META240216C00280000 | 2023-05-26 3:27PM EDT | 2024-02-16 | 31.90 | 31.85 | 32.15 | +6.25 | +24.37% | 86 | 402 | 44.23% |
| META240315C00280000 | 2023-05-26 2:49PM EDT | 2024-03-15 | 33.20 | 33.45 | 33.85 | +4.15 | +14.29% | 16 | 120 | 43.88% |
| META240621C00280000 | 2023-05-26 3:45PM EDT | 2024-06-21 | 40.68 | 40.40 | 40.80 | +4.78 | +13.31% | 19 | 2,584 | 44.41% |
| META250117C00280000 | 2023-05-26 3:52PM EDT | 2025-01-17 | 53.14 | 52.50 | 53.50 | +5.69 | +11.99% | 35 | 1,545 | 45.37% |
| META250620C00280000 | 2023-05-26 3:48PM EDT | 2025-06-20 | 62.00 | 60.60 | 62.20 | +5.65 | +10.03% | 3 | 128 | 46.39% |
| META251219C00280000 | 2023-05-26 3:58PM EDT | 2025-12-19 | 68.84 | 67.90 | 69.95 | +4.61 | +7.18% | 16 | 91 | 46.43% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00280000 | 2023-05-26 2:35PM EDT | 2023-06-02 | 19.24 | 17.90 | 18.70 | -7.66 | -28.48% | 5 | 18 | 41.58% |
| META230616P00280000 | 2023-05-26 2:54PM EDT | 2023-06-16 | 20.00 | 19.45 | 19.95 | -12.05 | -37.60% | 11 | 1 | 31.40% |
| META230623P00280000 | 2023-05-26 11:29AM EDT | 2023-06-23 | 22.50 | 19.75 | 20.80 | -22.90 | -50.44% | 4 | 0 | 31.14% |
| META230721P00280000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 22.77 | 22.70 | 23.15 | -6.88 | -23.20% | 13 | 243 | 28.89% |
| META230818P00280000 | 2023-05-26 10:50AM EDT | 2023-08-18 | 30.37 | 28.15 | 28.40 | -4.53 | -12.98% | 1 | 168 | 35.00% |
| META230915P00280000 | 2023-05-25 1:57PM EDT | 2023-09-15 | 34.35 | 29.90 | 30.15 | 0.00 | - | 20 | 431 | 33.44% |
| META231020P00280000 | 2023-05-23 9:44AM EDT | 2023-10-20 | 39.00 | 31.85 | 32.15 | 0.00 | - | 10 | 204 | 32.27% |
| META231117P00280000 | 2023-05-26 3:58PM EDT | 2023-11-17 | 35.50 | 35.25 | 35.95 | -3.80 | -9.67% | 1 | 28 | 34.92% |
| META231215P00280000 | 2023-05-16 11:58AM EDT | 2023-12-15 | 50.43 | 35.95 | 37.55 | 0.00 | - | 2 | 36 | 34.49% |
| META240119P00280000 | 2023-05-26 3:12PM EDT | 2024-01-19 | 38.08 | 37.95 | 38.25 | -3.42 | -8.24% | 32 | 543 | 32.68% |
| META240216P00280000 | 2023-05-18 1:12PM EDT | 2024-02-16 | 49.00 | 40.25 | 40.60 | 0.00 | - | 10 | 35 | 33.56% |
| META240315P00280000 | 2023-05-25 12:42PM EDT | 2024-03-15 | 45.09 | 41.00 | 41.40 | 0.00 | - | 10 | 34 | 32.78% |
| META240621P00280000 | 2023-05-22 10:01AM EDT | 2024-06-21 | 49.00 | 45.00 | 45.40 | 0.00 | - | 4 | 309 | 32.08% |
| META250117P00280000 | 2023-05-26 2:06PM EDT | 2025-01-17 | 53.35 | 51.85 | 52.35 | -2.80 | -4.99% | 33 | 336 | 31.07% |
| META250620P00280000 | 2023-05-19 10:17AM EDT | 2025-06-20 | 63.50 | 55.80 | 57.40 | 0.00 | - | 22 | 100 | 31.09% |
| META251219P00280000 | 2023-05-26 1:08PM EDT | 2025-12-19 | 61.42 | 59.45 | 62.50 | -2.83 | -4.40% | 7 | 91 | 30.97% |
© 2023 Yahoo. All rights reserved.