META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609C00020000 | 2023-05-22 10:52AM EDT | 20.00 | 230.75 | 251.85 | 253.10 | 0.00 | - | - | 1 | 1,056.25% |
| META230609C00040000 | 2023-05-25 9:43AM EDT | 40.00 | 211.40 | 231.75 | 233.55 | 0.00 | - | - | 1 | 571.88% |
| META230609C00060000 | 2023-05-23 9:57AM EDT | 60.00 | 188.90 | 211.70 | 213.40 | 0.00 | - | - | 2 | 648.44% |
| META230609C00090000 | 2023-05-30 9:33AM EDT | 90.00 | 174.92 | 181.75 | 183.25 | +174.92 | - | - | 1 | 465.23% |
| META230609C00100000 | 2023-06-02 3:43PM EDT | 100.00 | 172.69 | 172.20 | 173.10 | +2.05 | +1.20% | 1 | 4 | 303.13% |
| META230609C00110000 | 2023-06-02 11:24AM EDT | 110.00 | 163.90 | 162.00 | 163.20 | +163.90 | - | 6 | 6 | 381.45% |
| META230609C00120000 | 2023-06-02 2:45PM EDT | 120.00 | 153.55 | 151.75 | 153.30 | +10.36 | +7.24% | 1 | 5 | 356.64% |
| META230609C00125000 | 2023-06-02 1:11PM EDT | 125.00 | 149.51 | 147.00 | 148.40 | +10.96 | +7.91% | 11 | 2 | 259.38% |
| META230609C00130000 | 2023-06-02 1:11PM EDT | 130.00 | 144.50 | 142.20 | 143.50 | +20.29 | +16.34% | 19 | 2 | 278.13% |
| META230609C00135000 | 2023-06-02 2:02PM EDT | 135.00 | 139.13 | 137.20 | 138.15 | +10.49 | +8.15% | 36 | 6 | 227.34% |
| META230609C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 132.38 | 132.25 | 133.20 | +8.58 | +6.93% | 48 | 0 | 230.47% |
| META230609C00145000 | 2023-06-02 12:44PM EDT | 145.00 | 129.02 | 126.85 | 128.35 | +2.62 | +2.07% | 1 | 10 | 285.06% |
| META230609C00150000 | 2023-05-31 11:12AM EDT | 150.00 | 114.03 | 122.30 | 123.15 | 0.00 | - | 1 | 6 | 208.59% |
| META230609C00155000 | 2023-06-02 3:52PM EDT | 155.00 | 117.60 | 116.80 | 118.70 | +13.42 | +12.88% | 7 | 11 | 202.73% |
| META230609C00160000 | 2023-06-01 2:31PM EDT | 160.00 | 113.63 | 111.80 | 113.30 | 0.00 | - | 7 | 16 | 242.58% |
| META230609C00165000 | 2023-06-02 3:35PM EDT | 165.00 | 107.29 | 107.25 | 108.20 | -0.09 | -0.08% | 74 | 162 | 177.73% |
| META230609C00170000 | 2023-06-02 3:59PM EDT | 170.00 | 102.63 | 102.25 | 103.15 | -1.04 | -1.00% | 62 | 9 | 163.28% |
| META230609C00175000 | 2023-06-02 1:16PM EDT | 175.00 | 99.09 | 96.80 | 98.70 | +2.30 | +2.38% | 10 | 6 | 162.70% |
| META230609C00180000 | 2023-06-02 10:54AM EDT | 180.00 | 93.88 | 91.85 | 93.40 | +2.05 | +2.23% | 15 | 49 | 120.31% |
| META230609C00185000 | 2023-06-02 3:38PM EDT | 185.00 | 87.75 | 86.85 | 88.40 | +2.85 | +3.36% | 5 | 43 | 113.28% |
| META230609C00190000 | 2023-06-02 12:44PM EDT | 190.00 | 84.12 | 81.85 | 83.40 | +2.26 | +2.76% | 5 | 57 | 106.25% |
| META230609C00195000 | 2023-06-02 3:36PM EDT | 195.00 | 77.71 | 76.85 | 78.70 | +0.25 | +0.32% | 4 | 22 | 129.49% |
| META230609C00200000 | 2023-06-02 3:55PM EDT | 200.00 | 72.85 | 72.35 | 73.25 | +0.60 | +0.83% | 6 | 19 | 123.24% |
| META230609C00205000 | 2023-06-02 2:01PM EDT | 205.00 | 69.35 | 66.90 | 68.70 | +0.85 | +1.24% | 22 | 18 | 114.45% |
| META230609C00210000 | 2023-06-02 3:24PM EDT | 210.00 | 63.00 | 62.00 | 63.80 | +0.50 | +0.80% | 7 | 26 | 113.09% |
| META230609C00215000 | 2023-06-02 2:01PM EDT | 215.00 | 59.55 | 56.85 | 58.55 | +11.58 | +24.14% | 4 | 82 | 87.89% |
| META230609C00217500 | 2023-06-02 3:34PM EDT | 217.50 | 55.04 | 54.85 | 55.75 | +0.94 | +1.74% | 102 | 5 | 93.46% |
| META230609C00220000 | 2023-06-02 2:56PM EDT | 220.00 | 53.29 | 51.80 | 53.60 | -0.75 | -1.39% | 18 | 49 | 80.47% |
| META230609C00222500 | 2023-06-02 3:47PM EDT | 222.50 | 50.42 | 49.45 | 50.90 | +1.41 | +2.88% | 3 | 12 | 73.44% |
| META230609C00225000 | 2023-06-02 3:21PM EDT | 225.00 | 48.11 | 47.40 | 48.30 | +0.71 | +1.50% | 266 | 363 | 84.28% |
| META230609C00227500 | 2023-06-02 3:29PM EDT | 227.50 | 45.34 | 44.55 | 46.10 | +7.94 | +21.23% | 26 | 18 | 78.71% |
| META230609C00230000 | 2023-06-02 3:34PM EDT | 230.00 | 42.66 | 42.00 | 43.40 | -1.09 | -2.49% | 26 | 123 | 65.63% |
| META230609C00232500 | 2023-06-02 3:57PM EDT | 232.50 | 40.20 | 39.45 | 41.10 | 0.00 | - | 10 | 41 | 67.68% |
| META230609C00235000 | 2023-06-02 3:55PM EDT | 235.00 | 38.15 | 36.95 | 38.55 | -0.56 | -1.45% | 62 | 360 | 62.11% |
| META230609C00237500 | 2023-06-02 3:48PM EDT | 237.50 | 35.58 | 34.45 | 36.10 | -0.64 | -1.77% | 2 | 63 | 59.86% |
| META230609C00240000 | 2023-06-02 3:53PM EDT | 240.00 | 32.80 | 32.45 | 33.40 | +0.94 | +2.95% | 167 | 852 | 62.70% |
| META230609C00242500 | 2023-06-02 3:54PM EDT | 242.50 | 30.50 | 29.90 | 30.80 | -0.68 | -2.18% | 39 | 107 | 55.57% |
| META230609C00245000 | 2023-06-02 3:49PM EDT | 245.00 | 28.05 | 27.70 | 28.30 | +1.15 | +4.28% | 67 | 947 | 56.69% |
| META230609C00247500 | 2023-06-02 3:45PM EDT | 247.50 | 25.50 | 25.05 | 25.95 | +0.72 | +2.91% | 17 | 301 | 52.34% |
| META230609C00250000 | 2023-06-02 3:58PM EDT | 250.00 | 22.94 | 22.80 | 23.30 | -0.11 | -0.48% | 152 | 1,071 | 54.88% |
| META230609C00252500 | 2023-06-02 3:48PM EDT | 252.50 | 20.92 | 20.05 | 20.90 | +0.92 | +4.60% | 116 | 433 | 51.95% |
| META230609C00255000 | 2023-06-02 3:50PM EDT | 255.00 | 18.18 | 17.95 | 18.70 | +0.38 | +2.13% | 172 | 928 | 51.76% |
| META230609C00257500 | 2023-06-02 3:33PM EDT | 257.50 | 15.80 | 15.60 | 16.10 | -0.27 | -1.68% | 116 | 632 | 45.00% |
| META230609C00260000 | 2023-06-02 3:57PM EDT | 260.00 | 13.47 | 13.40 | 13.80 | -0.33 | -2.39% | 247 | 1,672 | 42.29% |
| META230609C00262500 | 2023-06-02 3:59PM EDT | 262.50 | 11.50 | 11.20 | 11.80 | -0.50 | -4.17% | 204 | 1,278 | 42.21% |
| META230609C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 9.25 | 9.20 | 9.55 | -0.85 | -8.42% | 553 | 1,696 | 38.40% |
| META230609C00267500 | 2023-06-02 3:56PM EDT | 267.50 | 7.61 | 7.35 | 7.70 | -0.79 | -9.40% | 521 | 706 | 37.35% |
| META230609C00270000 | 2023-06-02 3:59PM EDT | 270.00 | 5.85 | 5.75 | 6.10 | -1.00 | -14.60% | 2,189 | 2,912 | 36.94% |
| META230609C00272500 | 2023-06-02 3:59PM EDT | 272.50 | 4.45 | 4.45 | 4.65 | -1.07 | -19.38% | 4,047 | 1,458 | 36.11% |
| META230609C00275000 | 2023-06-02 3:59PM EDT | 275.00 | 3.40 | 3.35 | 3.45 | -0.95 | -21.84% | 16,573 | 6,485 | 35.55% |
| META230609C00277500 | 2023-06-02 3:59PM EDT | 277.50 | 2.45 | 2.46 | 2.56 | -1.00 | -28.99% | 2,097 | 1,284 | 35.79% |
| META230609C00280000 | 2023-06-02 3:59PM EDT | 280.00 | 1.80 | 1.77 | 1.85 | -0.85 | -32.08% | 7,615 | 5,055 | 35.96% |
| META230609C00282500 | 2023-06-02 3:58PM EDT | 282.50 | 1.25 | 1.24 | 1.29 | +1.25 | - | 1,111 | 632 | 35.94% |
| META230609C00285000 | 2023-06-02 3:59PM EDT | 285.00 | 0.89 | 0.87 | 0.94 | -0.70 | -44.03% | 2,701 | 1,331 | 36.79% |
| META230609C00287500 | 2023-06-02 3:59PM EDT | 287.50 | 0.66 | 0.60 | 0.65 | +0.66 | - | 1,886 | 611 | 37.13% |
| META230609C00290000 | 2023-06-02 3:59PM EDT | 290.00 | 0.44 | 0.42 | 0.46 | -0.50 | -53.19% | 1,628 | 1,198 | 37.84% |
| META230609C00292500 | 2023-06-02 3:58PM EDT | 292.50 | 0.33 | 0.30 | 0.33 | +0.33 | - | 359 | 382 | 38.67% |
| META230609C00295000 | 2023-06-02 3:59PM EDT | 295.00 | 0.23 | 0.20 | 0.24 | -0.26 | -53.06% | 2,082 | 566 | 39.65% |
| META230609C00297500 | 2023-06-02 3:58PM EDT | 297.50 | 0.17 | 0.14 | 0.18 | +0.17 | - | 232 | 144 | 40.82% |
| META230609C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 0.14 | 0.12 | 0.14 | -0.18 | -56.25% | 1,338 | 2,218 | 42.19% |
| META230609C00302500 | 2023-06-02 3:53PM EDT | 302.50 | 0.11 | 0.08 | 0.11 | +0.11 | - | 230 | 256 | 43.46% |
| META230609C00305000 | 2023-06-02 3:58PM EDT | 305.00 | 0.07 | 0.06 | 0.08 | -0.11 | -61.11% | 207 | 438 | 44.24% |
| META230609C00307500 | 2023-06-02 3:59PM EDT | 307.50 | 0.06 | 0.05 | 0.06 | +0.06 | - | 1,119 | 8 | 45.12% |
| META230609C00310000 | 2023-06-02 3:12PM EDT | 310.00 | 0.07 | 0.04 | 0.06 | -0.03 | -30.00% | 202 | 233 | 47.85% |
| META230609C00315000 | 2023-06-02 3:58PM EDT | 315.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1,411 | 961 | 50.39% |
| META230609C00320000 | 2023-06-02 3:43PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,010 | 696 | 52.34% |
| META230609C00325000 | 2023-06-02 3:13PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 41 | 266 | 53.91% |
| META230609C00330000 | 2023-06-02 3:47PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 20 | 234 | 56.25% |
| META230609C00335000 | 2023-06-02 3:54PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 163 | 502 | 56.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230609P00040000 | 2023-05-24 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 487.50% |
| META230609P00110000 | 2023-05-08 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 259.38% |
| META230609P00120000 | 2023-05-04 12:16PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 234.38% |
| META230609P00125000 | 2023-05-19 3:59PM EDT | 125.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | 3 | 2 | 223.44% |
| META230609P00130000 | 2023-05-03 11:58AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 190.63% |
| META230609P00135000 | 2023-05-24 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 20 | 203.13% |
| META230609P00140000 | 2023-05-17 12:19PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 193.75% |
| META230609P00145000 | 2023-05-22 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 31 | 182.81% |
| META230609P00150000 | 2023-06-02 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 6 | 173.44% |
| META230609P00155000 | 2023-05-24 3:26PM EDT | 155.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 165.63% |
| META230609P00160000 | 2023-05-25 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 156.25% |
| META230609P00165000 | 2023-05-31 10:59AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 115 | 139.06% |
| META230609P00170000 | 2023-05-31 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 102 | 131.25% |
| META230609P00175000 | 2023-05-31 2:42PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 125.00% |
| META230609P00180000 | 2023-06-02 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 642 | 117.19% |
| META230609P00185000 | 2023-06-01 10:53AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 376 | 109.38% |
| META230609P00190000 | 2023-06-02 12:33PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 342 | 96.88% |
| META230609P00195000 | 2023-06-02 12:33PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 22 | 263 | 101.56% |
| META230609P00200000 | 2023-06-02 1:28PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 58 | 361 | 96.88% |
| META230609P00205000 | 2023-06-02 11:50AM EDT | 205.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 16 | 584 | 85.16% |
| META230609P00210000 | 2023-06-02 3:19PM EDT | 210.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 88 | 1,718 | 78.91% |
| META230609P00215000 | 2023-06-02 2:24PM EDT | 215.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 55 | 1,298 | 77.34% |
| META230609P00217500 | 2023-06-02 11:15AM EDT | 217.50 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 33 | 42 | 71.09% |
| META230609P00220000 | 2023-06-02 3:57PM EDT | 220.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 454 | 1,036 | 69.14% |
| META230609P00222500 | 2023-06-02 2:26PM EDT | 222.50 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 8 | 163 | 69.53% |
| META230609P00225000 | 2023-06-02 3:45PM EDT | 225.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 93 | 622 | 64.06% |
| META230609P00227500 | 2023-06-01 3:25PM EDT | 227.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 144 | 146 | 64.26% |
| META230609P00230000 | 2023-06-02 3:59PM EDT | 230.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 789 | 814 | 59.18% |
| META230609P00232500 | 2023-06-02 3:49PM EDT | 232.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 431 | 188 | 55.08% |
| META230609P00235000 | 2023-06-02 3:56PM EDT | 235.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 391 | 745 | 53.91% |
| META230609P00237500 | 2023-06-02 3:56PM EDT | 237.50 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 148 | 488 | 52.73% |
| META230609P00240000 | 2023-06-02 3:57PM EDT | 240.00 | 0.06 | 0.06 | 0.08 | -0.08 | -57.14% | 863 | 1,844 | 50.20% |
| META230609P00242500 | 2023-06-02 3:59PM EDT | 242.50 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 134 | 718 | 48.15% |
| META230609P00245000 | 2023-06-02 3:59PM EDT | 245.00 | 0.09 | 0.09 | 0.11 | -0.14 | -60.87% | 557 | 1,121 | 45.12% |
| META230609P00247500 | 2023-06-02 3:58PM EDT | 247.50 | 0.13 | 0.11 | 0.14 | -0.16 | -55.17% | 259 | 779 | 43.16% |
| META230609P00250000 | 2023-06-02 3:58PM EDT | 250.00 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 1,282 | 1,894 | 41.11% |
| META230609P00252500 | 2023-06-02 3:58PM EDT | 252.50 | 0.25 | 0.22 | 0.25 | -0.21 | -45.65% | 1,104 | 917 | 39.65% |
| META230609P00255000 | 2023-06-02 3:59PM EDT | 255.00 | 0.32 | 0.31 | 0.35 | -0.34 | -51.52% | 2,939 | 2,109 | 38.18% |
| META230609P00257500 | 2023-06-02 3:59PM EDT | 257.50 | 0.48 | 0.45 | 0.49 | -0.48 | -50.00% | 1,887 | 1,069 | 36.72% |
| META230609P00260000 | 2023-06-02 3:59PM EDT | 260.00 | 0.71 | 0.66 | 0.73 | -0.54 | -43.20% | 4,527 | 2,374 | 35.94% |
| META230609P00262500 | 2023-06-02 3:59PM EDT | 262.50 | 1.05 | 0.98 | 1.07 | -0.72 | -40.68% | 1,828 | 1,258 | 35.18% |
| META230609P00265000 | 2023-06-02 3:59PM EDT | 265.00 | 1.49 | 1.44 | 1.55 | -0.80 | -34.93% | 2,558 | 1,930 | 34.52% |
| META230609P00267500 | 2023-06-02 3:59PM EDT | 267.50 | 2.22 | 2.10 | 2.22 | -0.83 | -27.21% | 1,697 | 1,107 | 34.11% |
| META230609P00270000 | 2023-06-02 3:59PM EDT | 270.00 | 3.00 | 3.00 | 3.15 | -1.05 | -25.93% | 12,210 | 978 | 34.18% |
| META230609P00272500 | 2023-06-02 3:59PM EDT | 272.50 | 4.22 | 4.10 | 4.20 | -0.98 | -18.85% | 3,018 | 756 | 33.44% |
| META230609P00275000 | 2023-06-02 3:59PM EDT | 275.00 | 5.55 | 5.45 | 5.65 | -1.10 | -16.54% | 2,356 | 446 | 34.03% |
| META230609P00277500 | 2023-06-02 3:56PM EDT | 277.50 | 7.25 | 6.95 | 7.25 | -1.35 | -15.70% | 432 | 298 | 34.08% |
| META230609P00280000 | 2023-06-02 3:59PM EDT | 280.00 | 9.05 | 8.80 | 9.20 | -1.25 | -12.14% | 2,523 | 2,190 | 35.57% |
| META230609P00282500 | 2023-06-02 3:57PM EDT | 282.50 | 11.10 | 10.70 | 11.35 | +11.10 | - | 44 | 10 | 37.79% |
| META230609P00285000 | 2023-06-02 3:59PM EDT | 285.00 | 13.20 | 12.75 | 13.50 | -1.13 | -7.89% | 16 | 206 | 38.97% |
| META230609P00287500 | 2023-06-02 1:48PM EDT | 287.50 | 14.15 | 15.10 | 15.75 | +14.15 | - | 200 | 9 | 40.33% |
| META230609P00290000 | 2023-06-02 11:37AM EDT | 290.00 | 17.45 | 17.45 | 18.15 | -1.75 | -9.11% | 173 | 136 | 43.21% |
| META230609P00295000 | 2023-06-02 3:04PM EDT | 295.00 | 22.45 | 22.00 | 22.95 | +22.45 | - | 10 | 18 | 47.66% |
| META230609P00300000 | 2023-06-02 3:30PM EDT | 300.00 | 27.45 | 26.90 | 27.90 | +27.45 | - | 65 | 10 | 53.96% |
| META230609P00305000 | 2023-06-01 9:47AM EDT | 305.00 | 36.45 | 31.50 | 33.30 | +36.45 | - | - | 2 | 69.73% |
| META230609P00335000 | 2023-06-02 3:54PM EDT | 335.00 | 62.20 | 61.95 | 62.85 | +62.20 | - | 2 | 0 | 60.16% |
© 2023 Yahoo. All rights reserved.