UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.40 -2.92 (-4.04%) GOLD FUTURES
2,047.60 +11.30 (+0.55%) DOW
36,123.35 -1.21 (-0.00%) Bitcoin GBP
35,064.15 +315.12 (+0.91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EST. Market open.
Strike:180.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00180000 | 2023-12-01 3:12PM EST | 2023-12-08 | 145.12 | 138.80 | 139.15 | 0.00 | - | 10 | 10 | 327.73% |
| META231215C00180000 | 2023-12-06 11:40AM EST | 2023-12-15 | 139.95 | 139.10 | 139.40 | +1.18 | +0.85% | 9 | 131 | 189.55% |
| META231222C00180000 | 2023-11-30 3:50PM EST | 2023-12-22 | 144.80 | 138.95 | 139.60 | 0.00 | - | 1 | 3 | 146.00% |
| META231229C00180000 | 2023-11-22 1:29PM EST | 2023-12-29 | 162.90 | 138.70 | 140.20 | 0.00 | - | 16 | 17 | 126.42% |
| META240105C00180000 | 2023-12-01 3:25PM EST | 2024-01-05 | 145.91 | 139.00 | 140.05 | 0.00 | - | 47 | 47 | 112.50% |
| META240119C00180000 | 2023-12-06 11:35AM EST | 2024-01-19 | 141.00 | 140.10 | 140.55 | +2.17 | +1.56% | 9 | 8,070 | 102.88% |
| META240216C00180000 | 2023-12-05 10:05AM EST | 2024-02-16 | 143.16 | 141.05 | 141.60 | 0.00 | - | 1 | 228 | 88.20% |
| META240315C00180000 | 2023-12-04 2:11PM EST | 2024-03-15 | 140.40 | 141.90 | 142.50 | 0.00 | - | 2 | 369 | 79.72% |
| META240419C00180000 | 2023-12-01 10:04AM EST | 2024-04-19 | 147.84 | 143.00 | 143.50 | 0.00 | - | 2 | 24 | 73.08% |
| META240517C00180000 | 2023-12-04 2:54PM EST | 2024-05-17 | 143.70 | 144.20 | 144.90 | 0.00 | - | 2 | 8 | 71.03% |
| META240621C00180000 | 2023-11-29 11:44AM EST | 2024-06-21 | 158.93 | 145.45 | 146.50 | 0.00 | - | 4 | 1,128 | 68.56% |
| META240920C00180000 | 2023-12-06 12:56PM EST | 2024-09-20 | 149.60 | 148.85 | 150.15 | -17.53 | -10.49% | 2 | 27 | 64.30% |
| META250117C00180000 | 2023-12-05 10:02AM EST | 2025-01-17 | 155.00 | 153.50 | 154.50 | 0.00 | - | 2 | 654 | 61.35% |
| META250620C00180000 | 2023-12-05 11:17AM EST | 2025-06-20 | 158.99 | 158.40 | 160.25 | 0.00 | - | 2 | 135 | 58.99% |
| META250919C00180000 | 2023-11-27 11:59AM EST | 2025-09-19 | 183.39 | 161.45 | 163.75 | 0.00 | - | 2 | 5 | 58.39% |
| META251219C00180000 | 2023-12-04 12:51PM EST | 2025-12-19 | 165.59 | 164.20 | 167.00 | 0.00 | - | 1 | 104 | 57.77% |
| META260116C00180000 | 2023-11-28 11:52AM EST | 2026-01-16 | 183.75 | 164.65 | 168.00 | 0.00 | - | 1 | 145 | 57.43% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00180000 | 2023-11-14 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 187.50% |
| META231215P00180000 | 2023-11-20 1:12PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 663 | 103.13% |
| META240119P00180000 | 2023-12-06 11:56AM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 555 | 8,204 | 58.98% |
| META240216P00180000 | 2023-12-04 11:19AM EST | 2024-02-16 | 0.26 | 0.21 | 0.23 | 0.00 | - | 6 | 557 | 55.57% |
| META240315P00180000 | 2023-12-04 10:39AM EST | 2024-03-15 | 0.51 | 0.36 | 0.41 | 0.00 | - | 1 | 317 | 50.98% |
| META240419P00180000 | 2023-11-15 10:02AM EST | 2024-04-19 | 0.69 | 0.65 | 0.69 | 0.00 | - | 4 | 62 | 48.07% |
| META240517P00180000 | 2023-12-04 9:30AM EST | 2024-05-17 | 1.19 | 1.16 | 1.23 | 0.00 | - | 1 | 27 | 48.45% |
| META240621P00180000 | 2023-12-04 12:39PM EST | 2024-06-21 | 1.57 | 1.51 | 1.58 | 0.00 | - | 10 | 1,721 | 46.17% |
| META240920P00180000 | 2023-11-28 10:41AM EST | 2024-09-20 | 2.85 | 2.82 | 2.93 | +0.39 | +15.85% | 15 | 195 | 43.70% |
| META250117P00180000 | 2023-12-05 2:16PM EST | 2025-01-17 | 4.92 | 4.70 | 4.85 | 0.00 | - | 2 | 1,619 | 41.77% |
| META250620P00180000 | 2023-12-05 12:07PM EST | 2025-06-20 | 7.61 | 7.15 | 7.40 | 0.00 | - | 2 | 1,415 | 40.21% |
| META250919P00180000 | 2023-11-29 3:50PM EST | 2025-09-19 | 7.80 | 8.55 | 8.85 | 0.00 | - | 1 | 11 | 39.48% |
| META251219P00180000 | 2023-12-05 12:28PM EST | 2025-12-19 | 10.30 | 9.90 | 10.30 | 0.00 | - | 1 | 627 | 38.91% |
| META260116P00180000 | 2023-11-30 12:00PM EST | 2026-01-16 | 10.05 | 10.15 | 10.55 | 0.00 | - | 4 | 54 | 38.51% |
© 2023 Yahoo. All rights reserved.