Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220701C00100000 | 2022-06-24 11:08AM EDT | 100.00 | 67.70 | 69.95 | 70.40 | +10.40 | +18.15% | 1 | 16 | 134.38% |
| META220701C00120000 | 2022-06-24 10:06AM EDT | 120.00 | 48.07 | 49.95 | 50.50 | +11.94 | +33.05% | 1 | 7 | 107.03% |
| META220701C00125000 | 2022-06-22 10:17AM EDT | 125.00 | 34.50 | 44.95 | 45.50 | 0.00 | - | 1 | 6 | 95.70% |
| META220701C00130000 | 2022-06-24 10:05AM EDT | 130.00 | 38.00 | 39.95 | 40.50 | +9.80 | +34.75% | 20 | 103 | 84.77% |
| META220701C00140000 | 2022-06-24 3:50PM EDT | 140.00 | 29.80 | 30.00 | 30.60 | +11.60 | +63.74% | 160 | 68 | 71.48% |
| META220701C00145000 | 2022-06-24 11:26AM EDT | 145.00 | 22.50 | 25.10 | 25.65 | +7.31 | +48.12% | 300 | 18 | 65.04% |
| META220701C00150000 | 2022-06-24 3:58PM EDT | 150.00 | 20.19 | 20.25 | 20.85 | +9.54 | +89.58% | 664 | 294 | 60.55% |
| META220701C00152500 | 2022-06-24 3:53PM EDT | 152.50 | 17.00 | 17.90 | 18.45 | +7.85 | +85.79% | 120 | 408 | 58.06% |
| META220701C00155000 | 2022-06-24 3:55PM EDT | 155.00 | 15.00 | 15.60 | 16.15 | +7.90 | +111.27% | 743 | 1,038 | 56.30% |
| META220701C00157500 | 2022-06-24 3:58PM EDT | 157.50 | 13.20 | 13.40 | 13.90 | +7.55 | +133.63% | 500 | 775 | 54.64% |
| META220701C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 11.40 | 11.40 | 11.75 | +7.02 | +160.27% | 3,037 | 3,399 | 53.88% |
| META220701C00162500 | 2022-06-24 3:59PM EDT | 162.50 | 9.55 | 9.35 | 9.80 | +6.30 | +193.85% | 3,214 | 1,896 | 52.30% |
| META220701C00165000 | 2022-06-24 3:59PM EDT | 165.00 | 7.73 | 7.60 | 7.85 | +5.34 | +223.43% | 6,945 | 5,908 | 50.78% |
| META220701C00167500 | 2022-06-24 3:59PM EDT | 167.50 | 6.05 | 5.95 | 6.20 | +4.34 | +253.80% | 5,947 | 1,978 | 50.95% |
| META220701C00170000 | 2022-06-24 3:59PM EDT | 170.00 | 4.66 | 4.55 | 4.75 | +3.45 | +285.12% | 19,927 | 5,340 | 49.71% |
| META220701C00172500 | 2022-06-24 3:59PM EDT | 172.50 | 3.50 | 3.40 | 3.50 | +2.64 | +306.98% | 9,240 | 1,950 | 48.34% |
| META220701C00175000 | 2022-06-24 3:59PM EDT | 175.00 | 2.55 | 2.47 | 2.55 | +1.96 | +332.20% | 13,941 | 6,037 | 47.93% |
| META220701C00177500 | 2022-06-24 3:59PM EDT | 177.50 | 1.78 | 1.71 | 1.80 | +1.39 | +356.41% | 5,716 | 2,302 | 47.51% |
| META220701C00180000 | 2022-06-24 3:59PM EDT | 180.00 | 1.21 | 1.17 | 1.24 | +0.94 | +348.15% | 17,278 | 4,688 | 47.27% |
| META220701C00182500 | 2022-06-24 3:59PM EDT | 182.50 | 0.82 | 0.77 | 0.82 | +0.63 | +331.58% | 5,101 | 2,273 | 46.90% |
| META220701C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 0.54 | 0.50 | 0.55 | +0.41 | +315.38% | 5,178 | 2,778 | 47.17% |
| META220701C00187500 | 2022-06-24 3:59PM EDT | 187.50 | 0.36 | 0.31 | 0.38 | +0.26 | +260.00% | 1,364 | 928 | 47.95% |
| META220701C00190000 | 2022-06-24 3:59PM EDT | 190.00 | 0.21 | 0.19 | 0.25 | +0.15 | +250.00% | 9,806 | 1,726 | 48.34% |
| META220701C00192500 | 2022-06-24 3:59PM EDT | 192.50 | 0.16 | 0.16 | 0.18 | +0.11 | +220.00% | 273 | 345 | 49.61% |
| META220701C00195000 | 2022-06-24 3:58PM EDT | 195.00 | 0.12 | 0.07 | 0.14 | +0.07 | +140.00% | 544 | 863 | 51.56% |
| META220701C00197500 | 2022-06-24 3:59PM EDT | 197.50 | 0.10 | 0.03 | 0.10 | +0.06 | +150.00% | 95 | 102 | 52.54% |
| META220701C00200000 | 2022-06-24 3:59PM EDT | 200.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 1,313 | 3,199 | 52.93% |
| META220701C00205000 | 2022-06-24 3:53PM EDT | 205.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 187 | 722 | 54.30% |
| META220701C00210000 | 2022-06-24 3:52PM EDT | 210.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 269 | 1,705 | 60.16% |
| META220701C00215000 | 2022-06-24 3:59PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 276 | 935 | 64.84% |
| META220701C00220000 | 2022-06-24 3:50PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 196 | 676 | 67.19% |
| META220701C00225000 | 2022-06-24 2:53PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 725 | 74.22% |
| META220701C00230000 | 2022-06-24 11:22AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 1,216 | 74.22% |
| META220701C00235000 | 2022-06-24 2:13PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 516 | 79.69% |
| META220701C00240000 | 2022-06-24 3:36PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,231 | 78.13% |
| META220701C00245000 | 2022-06-24 11:29AM EDT | 245.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 517 | 87.50% |
| META220701C00250000 | 2022-06-24 11:28AM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 1,726 | 92.19% |
| META220701C00255000 | 2022-06-24 11:28AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 136 | 96.88% |
| META220701C00260000 | 2022-06-24 9:47AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 1,150 | 101.56% |
| META220701C00265000 | 2022-06-24 10:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 225 | 98.44% |
| META220701C00270000 | 2022-06-24 10:31AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 19 | 314 | 112.50% |
| META220701C00275000 | 2022-06-23 9:59AM EDT | 275.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 226 | 226 | 117.19% |
| META220701C00280000 | 2022-06-23 9:59AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 217 | 120.31% |
| META220701C00285000 | 2022-06-23 9:59AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 231 | 466 | 120.31% |
| META220701C00290000 | 2022-06-23 9:59AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 226 | 2,102 | 123.44% |
| META220701C00295000 | 2022-06-24 9:58AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 350 | 131.25% |
| META220701C00300000 | 2022-06-23 9:59AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 816 | 131.25% |
| META220701C00310000 | 2022-06-24 9:58AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 372 | 137.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220701P00100000 | 2022-06-23 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 842 | 121.88% |
| META220701P00110000 | 2022-06-24 11:45AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 310 | 3,803 | 100.00% |
| META220701P00115000 | 2022-06-24 11:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 138 | 1,613 | 90.63% |
| META220701P00120000 | 2022-06-24 3:57PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 82 | 973 | 93.75% |
| META220701P00125000 | 2022-06-24 2:34PM EDT | 125.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 67 | 4,641 | 87.50% |
| META220701P00130000 | 2022-06-24 3:02PM EDT | 130.00 | 0.02 | 0.02 | 0.06 | -0.12 | -85.71% | 450 | 1,684 | 79.69% |
| META220701P00135000 | 2022-06-24 3:57PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 521 | 939 | 67.19% |
| META220701P00140000 | 2022-06-24 3:57PM EDT | 140.00 | 0.08 | 0.08 | 0.09 | -0.46 | -85.19% | 3,703 | 4,426 | 66.21% |
| META220701P00145000 | 2022-06-24 3:54PM EDT | 145.00 | 0.16 | 0.15 | 0.20 | -0.82 | -83.67% | 1,174 | 1,610 | 62.70% |
| META220701P00150000 | 2022-06-24 3:59PM EDT | 150.00 | 0.32 | 0.30 | 0.32 | -1.56 | -82.98% | 2,184 | 3,243 | 57.62% |
| META220701P00152500 | 2022-06-24 3:58PM EDT | 152.50 | 0.47 | 0.43 | 0.50 | -2.07 | -81.50% | 1,561 | 1,618 | 56.59% |
| META220701P00155000 | 2022-06-24 3:59PM EDT | 155.00 | 0.66 | 0.62 | 0.68 | -2.70 | -80.36% | 2,626 | 2,110 | 54.79% |
| META220701P00157500 | 2022-06-24 3:59PM EDT | 157.50 | 0.90 | 0.90 | 0.95 | -3.45 | -79.31% | 2,690 | 1,117 | 53.42% |
| META220701P00160000 | 2022-06-24 3:59PM EDT | 160.00 | 1.30 | 1.26 | 1.34 | -4.30 | -76.79% | 7,661 | 1,776 | 52.10% |
| META220701P00162500 | 2022-06-24 3:59PM EDT | 162.50 | 1.83 | 1.75 | 1.85 | -5.11 | -73.63% | 3,615 | 440 | 50.76% |
| META220701P00165000 | 2022-06-24 3:59PM EDT | 165.00 | 2.47 | 2.45 | 2.54 | -6.08 | -71.11% | 6,793 | 1,783 | 50.49% |
| META220701P00167500 | 2022-06-24 3:59PM EDT | 167.50 | 3.40 | 3.30 | 3.40 | -6.40 | -65.31% | 4,430 | 241 | 49.41% |
| META220701P00170000 | 2022-06-24 3:59PM EDT | 170.00 | 4.55 | 4.35 | 4.50 | -7.45 | -62.08% | 1,987 | 1,119 | 48.76% |
| META220701P00172500 | 2022-06-24 3:59PM EDT | 172.50 | 5.92 | 5.75 | 5.90 | -8.29 | -58.34% | 154 | 67 | 49.00% |
| META220701P00175000 | 2022-06-24 3:59PM EDT | 175.00 | 7.46 | 7.05 | 7.50 | -8.74 | -53.95% | 479 | 1,214 | 49.18% |
| META220701P00177500 | 2022-06-24 3:59PM EDT | 177.50 | 9.25 | 8.75 | 9.25 | -12.80 | -58.05% | 49 | 56 | 48.90% |
| META220701P00180000 | 2022-06-24 3:54PM EDT | 180.00 | 11.80 | 10.65 | 11.20 | -9.10 | -43.54% | 248 | 530 | 49.05% |
| META220701P00182500 | 2022-06-24 3:44PM EDT | 182.50 | 14.95 | 12.80 | 13.30 | -8.95 | -37.45% | 29 | 68 | 49.41% |
| META220701P00185000 | 2022-06-24 3:32PM EDT | 185.00 | 17.25 | 15.05 | 15.55 | -8.17 | -32.14% | 79 | 514 | 50.68% |
| META220701P00187500 | 2022-06-24 2:47PM EDT | 187.50 | 19.36 | 17.40 | 17.90 | -11.14 | -36.52% | 1 | 25 | 52.78% |
| META220701P00190000 | 2022-06-24 3:54PM EDT | 190.00 | 20.80 | 19.70 | 20.25 | -10.68 | -33.93% | 404 | 561 | 53.81% |
| META220701P00192500 | 2022-06-24 3:44PM EDT | 192.50 | 24.01 | 22.20 | 22.70 | -10.98 | -31.38% | 52 | 20 | 56.93% |
| META220701P00195000 | 2022-06-24 3:44PM EDT | 195.00 | 26.55 | 24.65 | 25.15 | -11.07 | -29.43% | 50 | 313 | 59.67% |
| META220701P00197500 | 2022-06-17 12:36PM EDT | 197.50 | 33.92 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 63.97% |
| META220701P00200000 | 2022-06-24 3:49PM EDT | 200.00 | 31.99 | 29.65 | 30.10 | -10.64 | -24.96% | 84 | 159 | 66.02% |
| META220701P00205000 | 2022-06-24 3:42PM EDT | 205.00 | 37.13 | 34.55 | 35.10 | -11.37 | -23.44% | 12 | 11 | 73.93% |
| META220701P00210000 | 2022-06-22 2:21PM EDT | 210.00 | 50.36 | 39.65 | 40.05 | 0.00 | - | 4 | 0 | 53.91% |
| META220701P00215000 | 2022-06-21 3:08PM EDT | 215.00 | 58.01 | 44.60 | 45.05 | 0.00 | - | 34 | 0 | 85.84% |
| META220701P00220000 | 2022-06-17 10:56AM EDT | 220.00 | 58.72 | 49.60 | 50.05 | 0.00 | - | 1 | 0 | 92.77% |
| META220701P00225000 | 2022-06-15 12:22PM EDT | 225.00 | 58.00 | 54.60 | 55.05 | 0.00 | - | 75 | 0 | 99.41% |
| META220701P00230000 | 2022-06-16 2:34PM EDT | 230.00 | 69.75 | 59.60 | 60.05 | 0.00 | - | 5 | 0 | 105.76% |
| META220701P00235000 | 2022-06-16 3:14PM EDT | 235.00 | 74.10 | 64.60 | 65.05 | 0.00 | - | 1 | 0 | 111.91% |
| META220701P00240000 | 2022-06-22 2:06PM EDT | 240.00 | 80.60 | 69.60 | 70.05 | 0.00 | - | 1 | 0 | 117.97% |
| META220701P00245000 | 2022-06-03 9:30AM EDT | 245.00 | 50.00 | 74.60 | 75.05 | 0.00 | - | - | 0 | 123.83% |
| META220701P00250000 | 2022-06-03 9:34AM EDT | 250.00 | 54.20 | 79.60 | 80.10 | 0.00 | - | - | 0 | 92.19% |
| META220701P00260000 | 2022-06-08 3:59PM EDT | 260.00 | 63.50 | 89.60 | 90.05 | 0.00 | - | - | 0 | 140.43% |
| META220701P00265000 | 2022-06-07 10:42AM EDT | 265.00 | 69.14 | 94.60 | 95.10 | 0.00 | - | - | 0 | 106.25% |
| META220701P00270000 | 2022-06-08 12:21PM EDT | 270.00 | 70.18 | 99.60 | 100.05 | 0.00 | - | - | 0 | 150.78% |
| META220701P00275000 | 2022-06-15 11:43AM EDT | 275.00 | 109.17 | 104.65 | 105.05 | 0.00 | - | - | 0 | 112.50% |
| META220701P00285000 | 2022-06-14 2:39PM EDT | 285.00 | 121.12 | 114.65 | 115.05 | 0.00 | - | - | 0 | 120.31% |
| META220701P00290000 | 2022-05-26 1:57PM EDT | 290.00 | 98.60 | 119.60 | 120.05 | 0.00 | - | - | 0 | 169.92% |
| META220701P00300000 | 2022-06-23 10:06AM EDT | 300.00 | 142.75 | 129.60 | 130.10 | 0.00 | - | 1 | 0 | 131.25% |
© 2022 Yahoo. All rights reserved.
