Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:110.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209C00110000 | 2022-12-02 3:58PM EST | 2022-12-09 | 13.69 | 13.55 | 13.80 | +2.81 | +25.83% | 362 | 3,116 | 51.56% |
| META221216C00110000 | 2022-12-02 3:59PM EST | 2022-12-16 | 14.26 | 14.20 | 14.40 | +2.42 | +20.44% | 971 | 29,463 | 53.08% |
| META221223C00110000 | 2022-12-02 3:57PM EST | 2022-12-23 | 14.73 | 14.60 | 14.95 | +2.43 | +19.76% | 19 | 536 | 50.59% |
| META221230C00110000 | 2022-12-02 3:51PM EST | 2022-12-30 | 14.93 | 15.15 | 15.40 | +2.36 | +18.77% | 28 | 743 | 50.98% |
| META230106C00110000 | 2022-12-02 3:27PM EST | 2023-01-06 | 16.02 | 15.65 | 16.00 | +2.93 | +22.38% | 49 | 518 | 51.23% |
| META230120C00110000 | 2022-12-02 3:57PM EST | 2023-01-20 | 17.05 | 16.85 | 17.05 | +2.39 | +16.30% | 348 | 16,624 | 50.33% |
| META230217C00110000 | 2022-12-02 3:51PM EST | 2023-02-17 | 20.50 | 20.70 | 21.00 | +1.80 | +9.63% | 168 | 14,478 | 61.06% |
| META230317C00110000 | 2022-12-02 3:58PM EST | 2023-03-17 | 22.25 | 22.15 | 22.35 | +2.00 | +9.88% | 112 | 4,752 | 58.42% |
| META230616C00110000 | 2022-12-02 3:29PM EST | 2023-06-16 | 27.25 | 26.90 | 27.25 | +2.37 | +9.53% | 103 | 3,299 | 57.90% |
| META230915C00110000 | 2022-12-02 3:45PM EST | 2023-09-15 | 30.63 | 30.50 | 31.00 | +2.20 | +7.74% | 10 | 3,258 | 57.29% |
| META240119C00110000 | 2022-12-02 2:52PM EST | 2024-01-19 | 34.75 | 34.65 | 35.40 | +1.95 | +5.95% | 20 | 2,737 | 56.94% |
| META240621C00110000 | 2022-12-02 3:32PM EST | 2024-06-21 | 39.80 | 38.80 | 40.10 | +2.75 | +7.42% | 6 | 341 | 56.78% |
| META250117C00110000 | 2022-12-02 3:34PM EST | 2025-01-17 | 44.80 | 44.20 | 46.10 | +2.70 | +6.41% | 29 | 575 | 57.66% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221209P00110000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 3,186 | 4,073 | 46.68% |
| META221216P00110000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.62 | 0.62 | 0.63 | -0.53 | -46.09% | 3,633 | 24,871 | 49.22% |
| META221223P00110000 | 2022-12-02 3:57PM EST | 2022-12-23 | 0.99 | 1.00 | 1.04 | -0.56 | -36.13% | 253 | 597 | 47.00% |
| META221230P00110000 | 2022-12-02 3:49PM EST | 2022-12-30 | 1.44 | 1.35 | 1.40 | -0.52 | -26.53% | 206 | 937 | 45.19% |
| META230106P00110000 | 2022-12-02 3:57PM EST | 2023-01-06 | 1.89 | 1.78 | 1.94 | -0.59 | -23.79% | 74 | 74 | 45.90% |
| META230120P00110000 | 2022-12-02 3:59PM EST | 2023-01-20 | 2.78 | 2.77 | 2.81 | -0.77 | -21.69% | 2,866 | 18,958 | 45.58% |
| META230217P00110000 | 2022-12-02 3:58PM EST | 2023-02-17 | 6.22 | 6.20 | 6.30 | -0.78 | -11.14% | 278 | 7,641 | 55.32% |
| META230317P00110000 | 2022-12-02 3:56PM EST | 2023-03-17 | 7.30 | 7.25 | 7.35 | -0.78 | -9.65% | 550 | 7,675 | 52.04% |
| META230616P00110000 | 2022-12-02 3:47PM EST | 2023-06-16 | 10.81 | 10.65 | 10.80 | -0.64 | -5.59% | 33 | 1,806 | 49.21% |
| META230915P00110000 | 2022-12-02 3:41PM EST | 2023-09-15 | 13.30 | 13.10 | 13.30 | -0.70 | -5.00% | 12 | 1,492 | 47.13% |
| META240119P00110000 | 2022-12-02 2:28PM EST | 2024-01-19 | 15.82 | 15.65 | 15.90 | -0.48 | -2.94% | 17 | 5,231 | 44.87% |
| META240621P00110000 | 2022-12-02 3:59PM EST | 2024-06-21 | 18.53 | 18.20 | 18.85 | -1.12 | -5.70% | 2 | 375 | 43.70% |
| META250117P00110000 | 2022-12-02 3:59PM EST | 2025-01-17 | 21.38 | 20.60 | 22.40 | -0.57 | -2.60% | 48 | 2,088 | 42.91% |
© 2022 Yahoo. All rights reserved.
