Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00005000 | 2021-12-28 12:28PM EDT | 5.00 | 10.30 | 9.20 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| META220819C00011000 | 2021-12-23 4:03PM EDT | 11.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 1 | 2 | 0.00% |
| META220819C00012000 | 2022-01-05 11:53AM EDT | 12.00 | 3.20 | 2.80 | 3.00 | -0.30 | -8.57% | 1 | 3 | 0.00% |
| META220819C00013000 | 2022-01-05 4:03PM EDT | 13.00 | 2.30 | 2.15 | 2.35 | -0.25 | -9.80% | 11 | 11 | 0.00% |
| META220819C00014000 | 2022-01-05 1:23PM EDT | 14.00 | 1.89 | 1.60 | 1.80 | -0.41 | -17.83% | 3 | 9 | 0.00% |
| META220819C00015000 | 2022-01-05 3:15PM EDT | 15.00 | 1.35 | 1.20 | 1.35 | -0.16 | -10.60% | 16 | 141 | 0.00% |
| META220819C00016000 | 2022-01-05 4:37PM EDT | 16.00 | 0.90 | 0.80 | 1.05 | -0.15 | -14.29% | 5 | 233 | 0.00% |
| META220819C00017000 | 2022-01-05 2:29PM EDT | 17.00 | 0.75 | 0.65 | 0.80 | -0.05 | -6.25% | 53 | 68 | 0.00% |
| META220819C00018000 | 2022-01-05 3:33PM EDT | 18.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 7 | 3,118 | 0.00% |
| META220819C00019000 | 2022-01-03 10:35AM EDT | 19.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 20 | 27 | 0.00% |
| META220819C00020000 | 2022-01-05 4:30PM EDT | 20.00 | 0.30 | 0.25 | 0.40 | -0.03 | -9.09% | 7 | 100 | 0.00% |
| META220819C00021000 | 2022-01-05 12:59PM EDT | 21.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 22 | 0.00% |
| META220819C00022000 | 2022-01-05 4:20PM EDT | 22.00 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 3 | 49 | 0.00% |
| META220819C00023000 | 2022-01-04 12:11PM EDT | 23.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 20 | 71 | 0.00% |
| META220819C00024000 | 2022-01-05 12:23PM EDT | 24.00 | 0.10 | 0.10 | 0.45 | -0.05 | -33.33% | 4 | 24 | 0.00% |
| META220819C00025000 | 2022-01-05 4:57PM EDT | 25.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 14 | 118 | 0.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00006000 | 2021-12-27 10:30AM EDT | 6.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 1 | 441.80% |
| META220819P00010000 | 2022-01-05 4:26PM EDT | 10.00 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 10 | 11 | 314.84% |
| META220819P00011000 | 2021-12-23 1:05PM EDT | 11.00 | 0.26 | 0.20 | 0.40 | 0.00 | - | 3 | 4 | 334.57% |
| META220819P00013000 | 2022-01-03 11:50AM EDT | 13.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 2 | 6 | 373.24% |
| META220819P00014000 | 2022-01-05 1:15PM EDT | 14.00 | 1.15 | 1.20 | 1.35 | +0.05 | +4.55% | 1 | 34 | 392.77% |
| META220819P00015000 | 2022-01-05 4:26PM EDT | 15.00 | 1.85 | 1.75 | 1.95 | +0.61 | +49.19% | 10 | 37 | 414.65% |
| META220819P00016000 | 2022-01-05 4:08PM EDT | 16.00 | 2.55 | 2.40 | 2.65 | +0.45 | +21.43% | 1 | 3 | 435.45% |
© 2022 Yahoo. All rights reserved.
