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 | 2023-06-05 2:06PM EDT | 20.00 | 252.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00040000 | 2023-06-06 3:39PM EDT | 40.00 | 231.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00060000 | 2023-05-23 9:57AM EDT | 60.00 | 188.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META230609C00090000 | 2023-06-06 9:39AM EDT | 90.00 | 181.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00100000 | 2023-06-06 3:55PM EDT | 100.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00110000 | 2023-06-05 11:33AM EDT | 110.00 | 165.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00120000 | 2023-06-06 10:32AM EDT | 120.00 | 156.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00125000 | 2023-06-06 10:46AM EDT | 125.00 | 151.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00130000 | 2023-06-02 1:11PM EDT | 130.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META230609C00135000 | 2023-06-06 3:32PM EDT | 135.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00140000 | 2023-06-02 3:34PM EDT | 140.00 | 132.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META230609C00145000 | 2023-06-06 12:57PM EDT | 145.00 | 128.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00150000 | 2023-05-31 11:12AM EDT | 150.00 | 114.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00155000 | 2023-06-05 1:49PM EDT | 155.00 | 117.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META230609C00160000 | 2023-06-06 12:05PM EDT | 160.00 | 116.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00165000 | 2023-06-06 3:17PM EDT | 165.00 | 107.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00170000 | 2023-06-05 9:55AM EDT | 170.00 | 100.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00175000 | 2023-06-06 3:04PM EDT | 175.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00180000 | 2023-06-06 3:16PM EDT | 180.00 | 92.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00185000 | 2023-06-06 3:35PM EDT | 185.00 | 86.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META230609C00190000 | 2023-06-06 3:17PM EDT | 190.00 | 82.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00195000 | 2023-06-06 3:29PM EDT | 195.00 | 76.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META230609C00200000 | 2023-06-06 3:28PM EDT | 200.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00205000 | 2023-06-06 2:08PM EDT | 205.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META230609C00210000 | 2023-06-06 3:11PM EDT | 210.00 | 62.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META230609C00215000 | 2023-06-06 11:53AM EDT | 215.00 | 60.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609C00217500 | 2023-06-06 3:39PM EDT | 217.50 | 53.92 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| META230609C00220000 | 2023-06-06 3:48PM EDT | 220.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META230609C00222500 | 2023-06-06 3:56PM EDT | 222.50 | 48.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META230609C00225000 | 2023-06-06 10:26AM EDT | 225.00 | 50.73 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| META230609C00227500 | 2023-06-05 10:07AM EDT | 227.50 | 45.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609C00230000 | 2023-06-06 1:56PM EDT | 230.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META230609C00232500 | 2023-06-06 9:48AM EDT | 232.50 | 40.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00235000 | 2023-06-06 12:44PM EDT | 235.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META230609C00237500 | 2023-06-06 10:20AM EDT | 237.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00240000 | 2023-06-06 3:39PM EDT | 240.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| META230609C00242500 | 2023-06-06 3:51PM EDT | 242.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META230609C00245000 | 2023-06-06 3:42PM EDT | 245.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META230609C00247500 | 2023-06-06 11:59AM EDT | 247.50 | 28.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META230609C00250000 | 2023-06-06 3:42PM EDT | 250.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| META230609C00252500 | 2023-06-06 2:15PM EDT | 252.50 | 20.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| META230609C00255000 | 2023-06-06 3:49PM EDT | 255.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| META230609C00257500 | 2023-06-06 3:47PM EDT | 257.50 | 14.17 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 0.00% |
| META230609C00260000 | 2023-06-06 3:59PM EDT | 260.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| META230609C00262500 | 2023-06-06 3:53PM EDT | 262.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| META230609C00265000 | 2023-06-06 3:44PM EDT | 265.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.00% |
| META230609C00267500 | 2023-06-06 3:59PM EDT | 267.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 0.00% |
| META230609C00270000 | 2023-06-06 3:59PM EDT | 270.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7,465 | 0 | 0.00% |
| META230609C00272500 | 2023-06-06 3:59PM EDT | 272.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9,956 | 0 | 1.56% |
| META230609C00275000 | 2023-06-06 3:59PM EDT | 275.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 20,770 | 0 | 3.13% |
| META230609C00277500 | 2023-06-06 3:59PM EDT | 277.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11,135 | 0 | 6.25% |
| META230609C00280000 | 2023-06-06 3:59PM EDT | 280.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20,439 | 0 | 6.25% |
| META230609C00282500 | 2023-06-06 3:59PM EDT | 282.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7,131 | 0 | 12.50% |
| META230609C00285000 | 2023-06-06 3:59PM EDT | 285.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,482 | 0 | 12.50% |
| META230609C00287500 | 2023-06-06 3:59PM EDT | 287.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 12.50% |
| META230609C00290000 | 2023-06-06 3:59PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,766 | 0 | 12.50% |
| META230609C00292500 | 2023-06-06 3:57PM EDT | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 25.00% |
| META230609C00295000 | 2023-06-06 3:58PM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,548 | 0 | 25.00% |
| META230609C00297500 | 2023-06-06 3:42PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| META230609C00300000 | 2023-06-06 3:46PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,079 | 0 | 25.00% |
| META230609C00302500 | 2023-06-06 3:55PM EDT | 302.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| META230609C00305000 | 2023-06-06 3:18PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 25.00% |
| META230609C00307500 | 2023-06-06 3:34PM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 25.00% |
| META230609C00310000 | 2023-06-06 3:34PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| META230609C00315000 | 2023-06-06 3:38PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| META230609C00320000 | 2023-06-06 1:28PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| META230609C00325000 | 2023-06-06 10:20AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609C00330000 | 2023-06-06 10:42AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609C00335000 | 2023-06-06 1:21PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META230609P00110000 | 2023-05-08 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00120000 | 2023-05-04 12:16PM EDT | 120.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 301.56% |
| META230609P00125000 | 2023-05-19 3:59PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META230609P00130000 | 2023-05-03 11:58AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 243.75% |
| META230609P00135000 | 2023-05-24 11:41AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META230609P00140000 | 2023-05-17 12:19PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00145000 | 2023-05-22 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| META230609P00150000 | 2023-06-02 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| META230609P00155000 | 2023-05-24 3:26PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00160000 | 2023-05-25 9:31AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META230609P00165000 | 2023-05-31 10:59AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609P00170000 | 2023-05-31 2:42PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| META230609P00175000 | 2023-06-06 11:11AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609P00180000 | 2023-06-02 10:31AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META230609P00185000 | 2023-06-01 10:53AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| META230609P00190000 | 2023-06-05 11:55AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| META230609P00195000 | 2023-06-02 12:33PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| META230609P00200000 | 2023-06-06 11:11AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| META230609P00205000 | 2023-06-05 1:34PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META230609P00210000 | 2023-06-06 2:36PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| META230609P00215000 | 2023-06-06 2:07PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META230609P00217500 | 2023-06-05 2:33PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| META230609P00220000 | 2023-06-06 2:07PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META230609P00222500 | 2023-06-05 3:13PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| META230609P00225000 | 2023-06-06 11:18AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| META230609P00227500 | 2023-06-06 1:27PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| META230609P00230000 | 2023-06-06 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| META230609P00232500 | 2023-06-06 2:17PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| META230609P00235000 | 2023-06-06 10:33AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META230609P00237500 | 2023-06-06 10:32AM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| META230609P00240000 | 2023-06-06 3:58PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| META230609P00242500 | 2023-06-06 3:33PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| META230609P00245000 | 2023-06-06 3:53PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| META230609P00247500 | 2023-06-06 3:56PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| META230609P00250000 | 2023-06-06 3:57PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,295 | 0 | 25.00% |
| META230609P00252500 | 2023-06-06 3:53PM EDT | 252.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 12.50% |
| META230609P00255000 | 2023-06-06 3:59PM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,170 | 0 | 12.50% |
| META230609P00257500 | 2023-06-06 3:59PM EDT | 257.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 12.50% |
| META230609P00260000 | 2023-06-06 3:58PM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,004 | 0 | 12.50% |
| META230609P00262500 | 2023-06-06 3:59PM EDT | 262.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3,349 | 0 | 6.25% |
| META230609P00265000 | 2023-06-06 3:59PM EDT | 265.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10,577 | 0 | 6.25% |
| META230609P00267500 | 2023-06-06 3:59PM EDT | 267.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6,708 | 0 | 3.13% |
| META230609P00270000 | 2023-06-06 3:59PM EDT | 270.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 23,262 | 0 | 1.56% |
| META230609P00272500 | 2023-06-06 3:59PM EDT | 272.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11,515 | 0 | 0.00% |
| META230609P00275000 | 2023-06-06 3:59PM EDT | 275.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10,528 | 0 | 0.00% |
| META230609P00277500 | 2023-06-06 3:36PM EDT | 277.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| META230609P00280000 | 2023-06-06 3:59PM EDT | 280.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3,044 | 0 | 0.00% |
| META230609P00282500 | 2023-06-06 3:36PM EDT | 282.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| META230609P00285000 | 2023-06-06 3:36PM EDT | 285.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| META230609P00287500 | 2023-06-06 3:53PM EDT | 287.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| META230609P00290000 | 2023-06-06 3:01PM EDT | 290.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| META230609P00295000 | 2023-06-06 10:22AM EDT | 295.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META230609P00300000 | 2023-06-06 10:54AM EDT | 300.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META230609P00305000 | 2023-06-06 9:44AM EDT | 305.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230609P00335000 | 2023-06-06 10:19AM EDT | 335.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.