Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00145000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 61.07 | 60.85 | 61.45 | +0.23 | +0.38% | 10 | 42 | 125.20% |
| META230406C00145000 | 2023-03-24 1:12PM EDT | 2023-04-06 | 59.36 | 61.10 | 61.60 | +3.73 | +6.71% | 1 | 33 | 101.37% |
| META230414C00145000 | 2023-03-17 3:54PM EDT | 2023-04-14 | 52.09 | 61.15 | 62.10 | 0.00 | - | 21 | 12 | 87.30% |
| META230421C00145000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 61.70 | 61.50 | 62.05 | +3.23 | +5.52% | 15 | 867 | 78.42% |
| META230428C00145000 | 2023-03-24 1:12PM EDT | 2023-04-28 | 60.57 | 62.00 | 62.80 | -1.13 | -1.83% | 1 | 4 | 79.66% |
| META230519C00145000 | 2023-03-24 3:24PM EDT | 2023-05-19 | 63.43 | 63.15 | 63.75 | +1.67 | +2.70% | 2 | 40,120 | 72.36% |
| META230616C00145000 | 2023-03-24 3:54PM EDT | 2023-06-16 | 64.58 | 64.35 | 65.00 | +0.02 | +0.03% | 1,304 | 4,992 | 66.43% |
| META230721C00145000 | 2023-03-24 3:17PM EDT | 2023-07-21 | 65.75 | 65.35 | 66.60 | +9.20 | +16.27% | 13 | 23 | 61.57% |
| META230915C00145000 | 2023-03-23 3:18PM EDT | 2023-09-15 | 66.40 | 68.70 | 69.50 | 0.00 | - | 2 | 7,516 | 60.86% |
| META231020C00145000 | 2023-03-23 2:19PM EDT | 2023-10-20 | 69.80 | 69.55 | 71.30 | 0.00 | - | 3 | 64 | 59.14% |
| META231117C00145000 | 2023-03-22 9:42AM EDT | 2023-11-17 | 68.90 | 71.95 | 72.50 | 0.00 | - | 1 | 174 | 59.96% |
| META240119C00145000 | 2023-03-24 3:30PM EDT | 2024-01-19 | 74.70 | 74.20 | 74.95 | +1.70 | +2.33% | 6 | 2,067 | 58.23% |
| META240216C00145000 | 2023-03-17 1:17PM EDT | 2024-02-16 | 70.35 | 75.50 | 76.60 | 0.00 | - | 3 | 104 | 58.58% |
| META240315C00145000 | 2023-03-24 12:59PM EDT | 2024-03-15 | 75.33 | 76.35 | 77.65 | -2.00 | -2.59% | 1 | 11 | 57.99% |
| META240621C00145000 | 2023-03-22 1:33PM EDT | 2024-06-21 | 79.10 | 80.05 | 81.10 | 0.00 | - | 12 | 760 | 57.11% |
| META250117C00145000 | 2023-03-24 3:55PM EDT | 2025-01-17 | 86.96 | 86.60 | 87.80 | +1.31 | +1.53% | 5 | 246 | 55.83% |
| META250620C00145000 | 2023-03-22 10:53AM EDT | 2025-06-20 | 89.30 | 89.20 | 93.30 | 0.00 | - | 3 | 213 | 54.98% |
| META251219C00145000 | 2023-03-20 10:58AM EDT | 2025-12-19 | 88.90 | 93.50 | 97.50 | 0.00 | - | 4 | 87 | 54.16% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00145000 | 2023-03-24 9:33AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 836 | 87.50% |
| META230406P00145000 | 2023-03-24 3:27PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 11 | 912 | 74.61% |
| META230414P00145000 | 2023-03-24 3:39PM EDT | 2023-04-14 | 0.08 | 0.07 | 0.12 | -0.06 | -42.86% | 102 | 1,241 | 65.04% |
| META230421P00145000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 310 | 3,072 | 60.94% |
| META230428P00145000 | 2023-03-24 11:12AM EDT | 2023-04-28 | 0.76 | 0.65 | 0.70 | +0.07 | +10.14% | 12 | 291 | 68.16% |
| META230519P00145000 | 2023-03-24 3:25PM EDT | 2023-05-19 | 1.27 | 1.26 | 1.30 | -0.21 | -14.19% | 73 | 991 | 61.45% |
| META230616P00145000 | 2023-03-24 3:04PM EDT | 2023-06-16 | 1.97 | 1.89 | 1.95 | -0.03 | -1.50% | 351 | 4,760 | 55.25% |
| META230721P00145000 | 2023-03-24 2:10PM EDT | 2023-07-21 | 2.77 | 2.59 | 2.74 | -0.13 | -4.48% | 16 | 460 | 50.66% |
| META230915P00145000 | 2023-03-24 2:53PM EDT | 2023-09-15 | 4.80 | 4.70 | 4.80 | -0.04 | -0.83% | 20 | 2,970 | 50.13% |
| META231020P00145000 | 2023-03-23 1:26PM EDT | 2023-10-20 | 5.50 | 5.45 | 5.60 | 0.00 | - | 25 | 71 | 48.28% |
| META231117P00145000 | 2023-03-22 3:44PM EDT | 2023-11-17 | 6.85 | 6.65 | 6.85 | 0.00 | - | 30 | 621 | 48.86% |
| META240119P00145000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 8.05 | 7.95 | 8.10 | +0.13 | +1.64% | 381 | 2,438 | 46.39% |
| META240216P00145000 | 2023-03-24 12:27PM EDT | 2024-02-16 | 9.45 | 8.95 | 9.25 | -1.32 | -12.26% | 45 | 278 | 46.87% |
| META240315P00145000 | 2023-03-17 10:52AM EDT | 2024-03-15 | 10.85 | 9.40 | 9.65 | 0.00 | - | 4 | 390 | 45.81% |
| META240621P00145000 | 2023-03-24 9:41AM EDT | 2024-06-21 | 11.85 | 11.65 | 11.90 | +0.50 | +4.41% | 10 | 2,458 | 44.53% |
| META250117P00145000 | 2023-03-23 11:23AM EDT | 2025-01-17 | 15.30 | 15.60 | 15.90 | 0.00 | - | 50 | 1,447 | 42.37% |
| META250620P00145000 | 2023-03-24 9:37AM EDT | 2025-06-20 | 18.20 | 17.40 | 18.75 | +0.85 | +4.90% | 364 | 445 | 41.61% |
| META251219P00145000 | 2023-03-23 2:27PM EDT | 2025-12-19 | 20.85 | 18.50 | 21.85 | 0.00 | - | 1 | 11 | 40.95% |
© 2023 Yahoo. All rights reserved.
