UK markets closed
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.44 -0.97 (-1.08%) GOLD FUTURES
1,794.70 -3.40 (-0.19%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,979.54 -309.21 (-1.52%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00130000 | 2022-08-15 11:40AM EDT | 2022-08-19 | 50.45 | 50.70 | 51.00 | +0.75 | +1.51% | 30 | 1,864 | 127.93% |
| META220826C00130000 | 2022-08-12 10:00AM EDT | 2022-08-26 | 49.60 | 50.75 | 51.15 | 0.00 | - | 6 | 37 | 76.17% |
| META220902C00130000 | 2022-08-15 10:46AM EDT | 2022-09-02 | 49.80 | 50.85 | 51.25 | +18.50 | +59.11% | 3 | 3 | 69.14% |
| META220909C00130000 | 2022-08-11 2:31PM EDT | 2022-09-09 | 47.76 | 50.90 | 51.40 | 0.00 | - | 1 | 17 | 63.77% |
| META220916C00130000 | 2022-08-15 2:39PM EDT | 2022-09-16 | 51.61 | 51.10 | 51.55 | +0.11 | +0.21% | 3 | 293 | 61.91% |
| META220923C00130000 | 2022-08-12 10:00AM EDT | 2022-09-23 | 50.25 | 51.20 | 51.85 | 0.00 | - | - | 1 | 60.52% |
| META221021C00130000 | 2022-08-15 10:59AM EDT | 2022-10-21 | 51.15 | 52.20 | 52.75 | -0.75 | -1.45% | 2 | 60 | 57.23% |
| META221118C00130000 | 2022-08-11 10:20AM EDT | 2022-11-18 | 56.25 | 53.95 | 54.60 | 0.00 | - | 3 | 41 | 59.99% |
| META221216C00130000 | 2022-08-15 2:03PM EDT | 2022-12-16 | 55.45 | 55.15 | 55.60 | +1.90 | +3.55% | 14 | 121 | 58.06% |
| META230120C00130000 | 2022-08-15 10:36AM EDT | 2023-01-20 | 55.80 | 56.40 | 57.00 | -1.06 | -1.86% | 3 | 394 | 56.41% |
| META230317C00130000 | 2022-08-08 2:58PM EDT | 2023-03-17 | 51.25 | 59.15 | 59.80 | 0.00 | - | 2 | 725 | 56.93% |
| META230616C00130000 | 2022-08-15 3:15PM EDT | 2023-06-16 | 63.32 | 62.70 | 63.50 | -0.68 | -1.06% | 2 | 353 | 56.21% |
| META230915C00130000 | 2022-08-15 1:44PM EDT | 2023-09-15 | 66.00 | 65.80 | 66.85 | +0.20 | +0.30% | 1 | 208 | 55.64% |
| META240119C00130000 | 2022-08-15 10:11AM EDT | 2024-01-19 | 69.20 | 69.80 | 70.85 | -0.96 | -1.37% | 1 | 341 | 55.08% |
| META240621C00130000 | 2022-08-12 10:26AM EDT | 2024-06-21 | 75.00 | 74.20 | 75.80 | 0.00 | - | 2 | 50 | 55.08% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00130000 | 2022-08-15 1:10PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 953 | 5,169 | 90.63% |
| META220826P00130000 | 2022-08-15 2:53PM EDT | 2022-08-26 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 19 | 1,175 | 70.31% |
| META220902P00130000 | 2022-08-15 3:54PM EDT | 2022-09-02 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 8 | 1,519 | 62.31% |
| META220909P00130000 | 2022-08-15 1:32PM EDT | 2022-09-09 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 23 | 312 | 57.72% |
| META220916P00130000 | 2022-08-15 3:59PM EDT | 2022-09-16 | 0.24 | 0.21 | 0.24 | -0.04 | -14.29% | 286 | 4,125 | 55.37% |
| META220923P00130000 | 2022-08-15 9:55AM EDT | 2022-09-23 | 0.38 | 0.31 | 0.38 | -0.63 | -62.38% | 1 | 173 | 54.00% |
| META220930P00130000 | 2022-08-15 12:02PM EDT | 2022-09-30 | 0.56 | 0.44 | 0.54 | -0.04 | -6.67% | 22 | 7 | 53.08% |
| META221021P00130000 | 2022-08-15 3:41PM EDT | 2022-10-21 | 0.96 | 0.95 | 1.01 | -0.16 | -14.29% | 18 | 1,212 | 50.95% |
| META221118P00130000 | 2022-08-15 2:43PM EDT | 2022-11-18 | 2.41 | 2.36 | 2.46 | -0.28 | -10.41% | 43 | 1,422 | 54.05% |
| META221216P00130000 | 2022-08-15 11:29AM EDT | 2022-12-16 | 3.30 | 3.10 | 3.20 | -0.20 | -5.71% | 26 | 1,644 | 51.60% |
| META230120P00130000 | 2022-08-15 2:50PM EDT | 2023-01-20 | 4.00 | 3.90 | 4.05 | -0.35 | -8.05% | 73 | 2,878 | 49.50% |
| META230317P00130000 | 2022-08-11 1:27PM EDT | 2023-03-17 | 6.66 | 5.85 | 6.00 | 0.00 | - | 2 | 816 | 49.13% |
| META230616P00130000 | 2022-08-15 11:39AM EDT | 2023-06-16 | 8.40 | 8.15 | 8.35 | -0.10 | -1.18% | 3 | 725 | 47.17% |
| META230915P00130000 | 2022-08-15 11:31AM EDT | 2023-09-15 | 10.45 | 10.20 | 10.40 | -0.25 | -2.34% | 3 | 146 | 45.72% |
| META240119P00130000 | 2022-08-15 2:23PM EDT | 2024-01-19 | 12.75 | 12.65 | 13.00 | -0.35 | -2.67% | 24 | 6,829 | 44.38% |
| META240621P00130000 | 2022-08-11 1:19PM EDT | 2024-06-21 | 16.55 | 15.45 | 15.90 | 0.00 | - | 19 | 407 | 43.32% |
© 2022 Yahoo. All rights reserved.
