Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:125.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00125000 | 2022-08-10 10:22AM EDT | 2022-08-12 | 51.20 | 53.50 | 53.65 | +7.70 | +17.70% | 8 | 7 | 0.00% |
| META220819C00125000 | 2022-08-10 11:18AM EDT | 2022-08-19 | 54.20 | 53.75 | 54.15 | +8.35 | +18.21% | 49 | 59 | 98.44% |
| META220826C00125000 | 2022-08-10 9:35AM EDT | 2022-08-26 | 49.65 | 53.65 | 53.90 | +6.55 | +15.20% | 12 | 20 | 0.00% |
| META220902C00125000 | 2022-08-09 11:20AM EDT | 2022-09-02 | 43.30 | - | - | 0.00 | - | - | - | 0.00% |
| META220916C00125000 | 2022-08-08 9:58AM EDT | 2022-09-16 | 51.52 | 54.25 | 54.70 | 0.00 | - | 2 | 132 | 62.26% |
| META221021C00125000 | 2022-08-08 1:41PM EDT | 2022-10-21 | 48.75 | 55.60 | 55.85 | 0.00 | - | 3 | 49 | 60.17% |
| META221118C00125000 | 2022-08-03 12:03PM EDT | 2022-11-18 | 47.85 | 56.80 | 57.20 | 0.00 | - | 29 | 54 | 59.91% |
| META221216C00125000 | 2022-08-10 9:49AM EDT | 2022-12-16 | 58.15 | 58.00 | 58.40 | +9.30 | +19.04% | 6 | 92 | 59.14% |
| META230120C00125000 | 2022-08-09 3:05PM EDT | 2023-01-20 | 50.00 | 59.35 | 59.60 | 0.00 | - | 6 | 465 | 57.67% |
| META230317C00125000 | 2022-08-02 3:21PM EDT | 2023-03-17 | 46.40 | 62.10 | 62.45 | 0.00 | - | 1 | 55 | 58.69% |
| META230616C00125000 | 2022-08-08 11:12AM EDT | 2023-06-16 | 60.47 | 65.40 | 65.95 | 0.00 | - | 2 | 414 | 57.66% |
| META230915C00125000 | 2022-07-28 1:08PM EDT | 2023-09-15 | 50.45 | 67.95 | 68.80 | 0.00 | - | 2 | 126 | 56.22% |
| META240119C00125000 | 2022-08-10 11:01AM EDT | 2024-01-19 | 73.05 | 72.30 | 73.10 | +7.55 | +11.53% | 50 | 360 | 56.50% |
| META240621C00125000 | 2022-08-10 10:04AM EDT | 2024-06-21 | 75.00 | 76.35 | 77.30 | +8.50 | +12.78% | 2 | 68 | 55.82% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00125000 | 2022-08-10 9:54AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 128.13% |
| META220819P00125000 | 2022-08-10 10:39AM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 26 | 3,335 | 82.03% |
| META220826P00125000 | 2022-08-10 10:13AM EDT | 2022-08-26 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 47 | 430 | 68.56% |
| META220902P00125000 | 2022-08-10 11:21AM EDT | 2022-09-02 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 7 | 1,194 | 62.99% |
| META220909P00125000 | 2022-08-10 11:15AM EDT | 2022-09-09 | 0.17 | 0.17 | 0.20 | -0.27 | -61.36% | 653 | 12 | 59.67% |
| META220916P00125000 | 2022-08-10 11:34AM EDT | 2022-09-16 | 0.28 | 0.28 | 0.29 | -0.18 | -39.13% | 144 | 2,791 | 57.72% |
| META220923P00125000 | 2022-08-10 10:52AM EDT | 2022-09-23 | 0.37 | 0.36 | 0.46 | -0.27 | -42.19% | 5 | 160 | 56.49% |
| META221021P00125000 | 2022-08-10 11:34AM EDT | 2022-10-21 | 1.04 | 1.04 | 1.07 | -0.65 | -38.46% | 68 | 1,035 | 53.69% |
| META221118P00125000 | 2022-08-10 11:01AM EDT | 2022-11-18 | 2.33 | 2.41 | 2.46 | -0.97 | -29.39% | 36 | 1,403 | 56.53% |
| META221216P00125000 | 2022-08-10 11:16AM EDT | 2022-12-16 | 3.07 | 3.10 | 3.20 | -1.28 | -29.43% | 4 | 434 | 54.03% |
| META230120P00125000 | 2022-08-10 11:23AM EDT | 2023-01-20 | 3.95 | 3.90 | 4.05 | -1.25 | -24.04% | 39 | 2,679 | 51.65% |
| META230317P00125000 | 2022-08-09 3:30PM EDT | 2023-03-17 | 5.80 | 5.75 | 5.85 | -1.25 | -17.73% | 1 | 504 | 51.01% |
| META230616P00125000 | 2022-08-10 10:20AM EDT | 2023-06-16 | 8.15 | 7.90 | 8.05 | -1.23 | -13.11% | 5 | 2,362 | 48.90% |
| META230915P00125000 | 2022-08-09 1:28PM EDT | 2023-09-15 | 11.37 | 9.80 | 10.00 | 0.00 | - | 4 | 315 | 47.28% |
| META240119P00125000 | 2022-08-08 1:19PM EDT | 2024-01-19 | 12.75 | 11.95 | 12.20 | 0.00 | - | 40 | 4,982 | 45.29% |
| META240621P00125000 | 2022-08-10 10:23AM EDT | 2024-06-21 | 14.80 | 14.45 | 14.75 | -1.40 | -8.64% | 16 | 301 | 43.82% |
© 2022 Yahoo. All rights reserved.
