META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00290000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 2,158 | 1,122 | 39.65% |
| META230609C00290000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.54 | 0.53 | 0.56 | +0.30 | +125.00% | 349 | 196 | 36.04% |
| META230616C00290000 | 2023-05-26 3:53PM EDT | 2023-06-16 | 1.08 | 1.06 | 1.11 | +0.62 | +134.78% | 668 | 3,443 | 34.47% |
| META230623C00290000 | 2023-05-26 3:07PM EDT | 2023-06-23 | 1.57 | 1.54 | 1.60 | +0.83 | +112.16% | 134 | 125 | 33.00% |
| META230630C00290000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 2.19 | 2.14 | 2.24 | +1.13 | +106.60% | 180 | 128 | 32.79% |
| META230721C00290000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 4.15 | 4.15 | 4.20 | +1.77 | +74.37% | 636 | 1,390 | 32.66% |
| META230818C00290000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 10.00 | 9.90 | 10.10 | +3.13 | +45.56% | 214 | 1,141 | 40.49% |
| META230915C00290000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 12.43 | 12.35 | 12.50 | +3.53 | +39.66% | 279 | 863 | 39.51% |
| META231020C00290000 | 2023-05-26 1:49PM EDT | 2023-10-20 | 15.55 | 15.30 | 15.55 | +3.05 | +24.40% | 52 | 661 | 39.30% |
| META231117C00290000 | 2023-05-26 2:45PM EDT | 2023-11-17 | 19.55 | 19.90 | 20.25 | +3.55 | +22.19% | 63 | 822 | 42.70% |
| META231215C00290000 | 2023-05-26 2:10PM EDT | 2023-12-15 | 20.55 | 21.15 | 22.25 | +1.70 | +9.02% | 36 | 1,726 | 42.24% |
| META240119C00290000 | 2023-05-26 3:30PM EDT | 2024-01-19 | 24.55 | 24.35 | 24.65 | +4.13 | +20.23% | 174 | 13,739 | 41.88% |
| META240216C00290000 | 2023-05-26 3:26PM EDT | 2024-02-16 | 27.80 | 27.70 | 28.05 | +9.30 | +50.27% | 17 | 92 | 43.45% |
| META240315C00290000 | 2023-05-26 3:40PM EDT | 2024-03-15 | 29.30 | 29.40 | 29.75 | +3.40 | +13.13% | 50 | 238 | 43.14% |
| META240621C00290000 | 2023-05-26 3:59PM EDT | 2024-06-21 | 36.39 | 36.20 | 36.65 | +4.22 | +13.12% | 26 | 825 | 43.72% |
| META250117C00290000 | 2023-05-26 2:58PM EDT | 2025-01-17 | 48.68 | 48.50 | 49.30 | +3.68 | +8.18% | 39 | 1,083 | 44.71% |
| META250620C00290000 | 2023-05-26 11:54AM EDT | 2025-06-20 | 56.10 | 55.00 | 57.90 | +7.37 | +15.12% | 5 | 65 | 45.67% |
| META251219C00290000 | 2023-05-26 3:45PM EDT | 2025-12-19 | 64.90 | 63.80 | 66.20 | +6.66 | +11.44% | 15 | 52 | 46.05% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00290000 | 2023-04-19 2:58PM EDT | 2023-06-02 | 73.61 | 42.80 | 46.05 | 0.00 | - | - | 0 | 200.99% |
| META230609P00290000 | 2023-05-26 1:43PM EDT | 2023-06-09 | 31.51 | 27.75 | 28.75 | -21.49 | -40.55% | 2 | 0 | 39.11% |
| META230616P00290000 | 2023-05-26 2:47PM EDT | 2023-06-16 | 29.25 | 28.20 | 28.80 | -13.15 | -31.01% | 1 | 0 | 32.03% |
| META230721P00290000 | 2023-05-25 12:12PM EDT | 2023-07-21 | 34.00 | 29.95 | 30.80 | -3.50 | -9.33% | 2 | 11 | 28.05% |
| META230818P00290000 | 2023-05-25 1:17PM EDT | 2023-08-18 | 39.85 | 34.50 | 35.25 | 0.00 | - | 2 | 234 | 34.17% |
| META230915P00290000 | 2023-05-24 2:21PM EDT | 2023-09-15 | 46.16 | 36.20 | 36.85 | 0.00 | - | 3 | 67 | 32.71% |
| META231020P00290000 | 2023-05-24 2:01PM EDT | 2023-10-20 | 47.51 | 37.95 | 38.55 | 0.00 | - | 1 | 34 | 31.36% |
| META231117P00290000 | 2023-04-28 12:36PM EDT | 2023-11-17 | 41.90 | 41.20 | 42.05 | -17.04 | -28.91% | 1 | 5 | 33.90% |
| META231215P00290000 | 2023-05-02 11:22AM EDT | 2023-12-15 | 44.53 | 41.90 | 43.65 | -13.42 | -23.16% | 1 | 37 | 33.62% |
| META240119P00290000 | 2023-05-26 3:17PM EDT | 2024-01-19 | 44.07 | 43.50 | 44.25 | -5.93 | -11.86% | 6 | 390 | 31.78% |
| META240216P00290000 | 2023-05-10 12:17PM EDT | 2024-02-16 | 64.25 | 46.10 | 46.50 | 0.00 | - | 50 | 130 | 32.66% |
| META240315P00290000 | 2023-05-03 11:42AM EDT | 2024-03-15 | 60.54 | 46.75 | 47.30 | 0.00 | - | 2 | 189 | 31.94% |
| META240621P00290000 | 2023-05-19 10:40AM EDT | 2024-06-21 | 60.45 | 50.65 | 51.10 | 0.00 | - | 8 | 82 | 31.22% |
| META250117P00290000 | 2023-05-26 12:02PM EDT | 2025-01-17 | 59.10 | 57.35 | 57.95 | -5.90 | -9.08% | 31 | 714 | 30.33% |
| META250620P00290000 | 2023-05-26 9:53AM EDT | 2025-06-20 | 65.07 | 61.15 | 63.05 | -1.23 | -1.86% | 3 | 47 | 30.46% |
| META251219P00290000 | 2023-05-26 2:05PM EDT | 2025-12-19 | 67.24 | 64.40 | 67.50 | -3.96 | -5.56% | 8 | 33 | 30.00% |
© 2023 Yahoo. All rights reserved.