META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00300000 | 2023-06-05 3:31PM EDT | 2023-06-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,734 | 0 | 25.00% |
| META230616C00300000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 12.50% |
| META230623C00300000 | 2023-06-05 3:12PM EDT | 2023-06-23 | 0.75 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| META230630C00300000 | 2023-06-05 3:51PM EDT | 2023-06-30 | 1.43 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| META230707C00300000 | 2023-06-05 3:30PM EDT | 2023-07-07 | 1.79 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| META230714C00300000 | 2023-06-05 2:37PM EDT | 2023-07-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| META230721C00300000 | 2023-06-05 3:58PM EDT | 2023-07-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 6.25% |
| META230818C00300000 | 2023-06-05 3:45PM EDT | 2023-08-18 | 9.95 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| META230915C00300000 | 2023-06-05 3:53PM EDT | 2023-09-15 | 12.39 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| META231020C00300000 | 2023-06-05 2:51PM EDT | 2023-10-20 | 14.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| META231117C00300000 | 2023-06-05 2:38PM EDT | 2023-11-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| META231215C00300000 | 2023-06-05 3:42PM EDT | 2023-12-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| META240119C00300000 | 2023-06-05 3:48PM EDT | 2024-01-19 | 24.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| META240216C00300000 | 2023-06-05 1:00PM EDT | 2024-02-16 | 29.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| META240315C00300000 | 2023-06-05 3:50PM EDT | 2024-03-15 | 30.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META240621C00300000 | 2023-06-05 3:22PM EDT | 2024-06-21 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| META250117C00300000 | 2023-06-05 3:19PM EDT | 2025-01-17 | 49.70 | 0.00 | 0.00 | -1.37 | -2.68% | 9 | 0 | 1.56% |
| META250620C00300000 | 2023-06-05 12:34PM EDT | 2025-06-20 | 59.73 | 0.00 | 0.00 | -0.26 | -0.43% | 3 | 0 | 1.56% |
| META251219C00300000 | 2023-06-05 2:07PM EDT | 2025-12-19 | 67.75 | 0.00 | 0.00 | +0.14 | +0.21% | 4 | 0 | 1.56% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00300000 | 2023-06-05 2:09PM EDT | 2023-06-09 | 27.80 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| META230616P00300000 | 2023-06-05 2:01PM EDT | 2023-06-16 | 27.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META230623P00300000 | 2023-06-05 3:55PM EDT | 2023-06-23 | 28.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META230630P00300000 | 2023-06-02 1:02PM EDT | 2023-06-30 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230707P00300000 | 2023-06-05 9:31AM EDT | 2023-07-07 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230721P00300000 | 2023-06-05 2:36PM EDT | 2023-07-21 | 30.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230818P00300000 | 2023-06-05 2:43PM EDT | 2023-08-18 | 35.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META230915P00300000 | 2023-06-05 2:42PM EDT | 2023-09-15 | 36.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META231020P00300000 | 2023-06-01 2:46PM EDT | 2023-10-20 | 38.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META231117P00300000 | 2023-06-05 1:34PM EDT | 2023-11-17 | 41.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META231215P00300000 | 2023-06-05 11:39AM EDT | 2023-12-15 | 41.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240119P00300000 | 2023-06-05 11:39AM EDT | 2024-01-19 | 43.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240216P00300000 | 2023-06-02 10:11AM EDT | 2024-02-16 | 46.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240315P00300000 | 2023-05-30 12:38PM EDT | 2024-03-15 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00300000 | 2023-06-05 11:42AM EDT | 2024-06-21 | 50.30 | 0.00 | 0.00 | -0.95 | -1.85% | 1 | 0 | 0.00% |
| META250117P00300000 | 2023-06-05 3:11PM EDT | 2025-01-17 | 59.45 | 0.00 | 0.00 | -0.20 | -0.34% | 832 | 0 | 0.00% |
| META250620P00300000 | 2023-06-01 10:13AM EDT | 2025-06-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META251219P00300000 | 2023-06-05 12:11PM EDT | 2025-12-19 | 67.20 | 0.00 | 0.00 | -0.94 | -1.38% | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.