META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:80.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616C00080000 | 2023-05-22 11:49AM EDT | 2023-06-16 | 170.05 | 191.35 | 191.85 | 0.00 | - | 5 | 177 | 295.31% |
| META230721C00080000 | 2023-04-03 3:56PM EDT | 2023-07-21 | 134.71 | 157.55 | 158.40 | 0.00 | - | 1 | 2 | 0.00% |
| META230915C00080000 | 2023-06-05 2:32PM EDT | 2023-09-15 | 192.35 | 192.10 | 193.15 | +30.92 | +19.15% | 4 | 79 | 126.03% |
| META231117C00080000 | 2023-05-10 9:30AM EDT | 2023-11-17 | 158.40 | 192.70 | 194.20 | 0.00 | - | 30 | 54 | 109.23% |
| META240119C00080000 | 2023-05-22 10:04AM EDT | 2024-01-19 | 175.54 | 193.50 | 195.05 | 0.00 | - | 1 | 661 | 99.82% |
| META240216C00080000 | 2023-05-30 9:36AM EDT | 2024-02-16 | 190.40 | 193.25 | 195.40 | 0.00 | - | - | 2 | 94.56% |
| META240621C00080000 | 2023-06-01 10:50AM EDT | 2024-06-21 | 196.30 | 195.10 | 197.50 | 0.00 | - | 1 | 80 | 87.65% |
| META250117C00080000 | 2023-05-31 2:06PM EDT | 2025-01-17 | 190.25 | 196.65 | 200.25 | 0.00 | - | 1 | 319 | 77.82% |
| META250620C00080000 | 2023-06-02 1:09PM EDT | 2025-06-20 | 203.28 | 198.70 | 201.95 | 0.00 | - | 1 | 17 | 74.48% |
| META251219C00080000 | 2023-05-30 10:55AM EDT | 2025-12-19 | 196.37 | 200.50 | 204.05 | 0.00 | - | 3 | 5 | 71.26% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230616P00080000 | 2023-05-31 10:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,771 | 206.25% |
| META230721P00080000 | 2023-05-16 10:01AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 43 | 107.81% |
| META230915P00080000 | 2023-05-30 1:58PM EDT | 2023-09-15 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 2,352 | 82.81% |
| META231020P00080000 | 2023-05-31 3:01PM EDT | 2023-10-20 | 0.09 | 0.02 | 0.08 | 0.00 | - | 1 | 107 | 71.48% |
| META231117P00080000 | 2023-06-05 11:34AM EDT | 2023-11-17 | 0.07 | 0.06 | 0.12 | -0.11 | -61.11% | 1 | 146 | 69.14% |
| META240119P00080000 | 2023-06-05 1:19PM EDT | 2024-01-19 | 0.15 | 0.12 | 0.18 | -0.04 | -21.05% | 2 | 5,325 | 62.31% |
| META240216P00080000 | 2023-05-04 2:40PM EDT | 2024-02-16 | 0.56 | 0.16 | 0.24 | 0.00 | - | 11 | 223 | 60.84% |
| META240315P00080000 | 2023-06-01 1:17PM EDT | 2024-03-15 | 0.26 | 0.20 | 0.27 | 0.00 | - | 10 | 40 | 58.94% |
| META240621P00080000 | 2023-06-05 12:02PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.46 | +0.03 | +7.14% | 2 | 1,254 | 54.88% |
| META250117P00080000 | 2023-06-05 2:07PM EDT | 2025-01-17 | 1.00 | 0.96 | 1.07 | -0.04 | -3.85% | 20 | 1,295 | 50.56% |
| META250620P00080000 | 2023-05-23 9:41AM EDT | 2025-06-20 | 1.98 | 1.39 | 1.68 | 0.00 | - | 1 | 32 | 49.35% |
| META251219P00080000 | 2023-06-01 12:57PM EDT | 2025-12-19 | 2.17 | 2.03 | 2.46 | 0.00 | - | 42 | 65 | 47.82% |
© 2023 Yahoo. All rights reserved.