UK markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
87.85 -4.24 (-4.60%) GOLD FUTURES
1,795.10 -20.40 (-1.12%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
20,002.43 -324.77 (-1.60%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00110000 | 2022-08-15 10:42AM EDT | 2022-08-19 | 70.10 | 70.65 | 71.00 | -0.40 | -0.57% | 13 | 76 | 184.38% |
| META220826C00110000 | 2022-08-15 10:04AM EDT | 2022-08-26 | 70.15 | 70.70 | 71.05 | +2.80 | +4.16% | 2 | 16 | 125.20% |
| META220902C00110000 | 2022-08-11 10:47AM EDT | 2022-09-02 | 70.70 | 70.70 | 71.10 | 0.00 | - | 6 | 6 | 73.44% |
| META220916C00110000 | 2022-08-15 10:40AM EDT | 2022-09-16 | 70.35 | 71.00 | 71.25 | +0.35 | +0.50% | 1 | 1,745 | 79.79% |
| META221021C00110000 | 2022-08-15 11:24AM EDT | 2022-10-21 | 71.00 | 71.45 | 72.00 | +0.95 | +1.36% | 2 | 86 | 69.24% |
| META221118C00110000 | 2022-08-01 10:46AM EDT | 2022-11-18 | 54.20 | 72.35 | 72.95 | 0.00 | - | 12 | 29 | 68.71% |
| META221216C00110000 | 2022-08-11 1:27PM EDT | 2022-12-16 | 71.75 | 72.95 | 73.75 | 0.00 | - | 3 | 20 | 65.87% |
| META230120C00110000 | 2022-08-10 12:27PM EDT | 2023-01-20 | 72.27 | 73.90 | 74.55 | 0.00 | - | 7 | 501 | 63.35% |
| META230317C00110000 | 2022-08-02 10:48AM EDT | 2023-03-17 | 57.55 | 75.70 | 76.55 | 0.00 | - | 1 | 153 | 62.81% |
| META230616C00110000 | 2022-08-08 10:09AM EDT | 2023-06-16 | 74.00 | 78.30 | 79.30 | 0.00 | - | 1 | 748 | 61.13% |
| META230915C00110000 | 2022-08-15 2:16PM EDT | 2023-09-15 | 81.25 | 80.75 | 81.85 | +1.40 | +1.75% | 3 | 352 | 60.00% |
| META240119C00110000 | 2022-08-11 2:23PM EDT | 2024-01-19 | 81.70 | 83.85 | 85.00 | 0.00 | - | 2 | 642 | 58.76% |
| META240621C00110000 | 2022-08-11 10:11AM EDT | 2024-06-21 | 89.60 | 87.50 | 89.05 | 0.00 | - | 1 | 48 | 58.37% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00110000 | 2022-08-11 3:18PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,420 | 134.38% |
| META220826P00110000 | 2022-08-15 2:25PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 18 | 172 | 92.19% |
| META220902P00110000 | 2022-08-12 11:30AM EDT | 2022-09-02 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 180 | 78.13% |
| META220909P00110000 | 2022-08-08 9:46AM EDT | 2022-09-09 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3 | 71.88% |
| META220916P00110000 | 2022-08-15 3:43PM EDT | 2022-09-16 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 72 | 3,173 | 67.97% |
| META220923P00110000 | 2022-08-10 11:07AM EDT | 2022-09-23 | 0.14 | 0.08 | 0.13 | 0.00 | - | 20 | 28 | 64.84% |
| META220930P00110000 | 2022-08-12 2:51PM EDT | 2022-09-30 | 0.16 | 0.10 | 0.20 | 0.00 | - | - | 1 | 62.70% |
| META221021P00110000 | 2022-08-15 3:05PM EDT | 2022-10-21 | 0.31 | 0.30 | 0.36 | -0.07 | -18.42% | 14 | 999 | 58.64% |
| META221118P00110000 | 2022-08-15 3:12PM EDT | 2022-11-18 | 0.95 | 0.91 | 0.99 | -0.10 | -9.52% | 1 | 491 | 59.84% |
| META221216P00110000 | 2022-08-15 3:30PM EDT | 2022-12-16 | 1.35 | 1.32 | 1.39 | -0.14 | -9.40% | 49 | 2,711 | 56.87% |
| META230120P00110000 | 2022-08-15 3:55PM EDT | 2023-01-20 | 1.83 | 1.77 | 1.88 | -0.17 | -8.50% | 36 | 1,344 | 53.89% |
| META230317P00110000 | 2022-08-15 2:58PM EDT | 2023-03-17 | 2.98 | 2.95 | 3.05 | -0.22 | -6.88% | 21 | 214 | 52.86% |
| META230616P00110000 | 2022-08-12 3:09PM EDT | 2023-06-16 | 4.80 | 4.40 | 4.60 | 0.00 | - | 41 | 507 | 50.10% |
| META230915P00110000 | 2022-08-15 10:56AM EDT | 2023-09-15 | 6.20 | 5.85 | 6.00 | -0.10 | -1.59% | 11 | 126 | 48.47% |
| META240119P00110000 | 2022-08-12 3:20PM EDT | 2024-01-19 | 8.05 | 7.65 | 8.00 | 0.00 | - | 14 | 3,718 | 46.99% |
| META240621P00110000 | 2022-08-12 10:32AM EDT | 2024-06-21 | 10.44 | 9.90 | 10.25 | 0.00 | - | 10 | 14 | 45.67% |
© 2022 Yahoo. All rights reserved.
