UK markets closed
NIKKEI 225
33,486.89 +165.67 (+0.50%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
75.76 -2.10 (-2.70%) GOLD FUTURES
2,055.80 -11.30 (-0.55%) DOW
35,950.89 +520.47 (+1.47%) Bitcoin GBP
29,904.85 +36.41 (+0.12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:145.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215C00145000 | 2023-11-29 12:20PM EST | 2023-12-15 | 188.46 | 181.80 | 183.25 | 0.00 | - | 29 | 70 | 175.78% |
| META240119C00145000 | 2023-11-30 2:20PM EST | 2024-01-19 | 180.30 | 182.55 | 183.90 | -9.37 | -4.94% | 1 | 1,754 | 115.70% |
| META240216C00145000 | 2023-11-29 10:15AM EST | 2024-02-16 | 191.46 | 183.70 | 184.25 | 0.00 | - | 1 | 166 | 102.41% |
| META240315C00145000 | 2023-11-29 11:28AM EST | 2024-03-15 | 189.18 | 184.30 | 185.00 | 0.00 | - | 5 | 223 | 93.79% |
| META240419C00145000 | 2023-11-21 10:12AM EST | 2024-04-19 | 197.13 | 185.10 | 185.85 | 0.00 | - | 1 | 3 | 86.66% |
| META240517C00145000 | 2023-11-17 10:01AM EST | 2024-05-17 | 193.10 | 185.60 | 187.25 | 0.00 | - | 1 | 1 | 84.05% |
| META240621C00145000 | 2023-11-29 11:42AM EST | 2024-06-21 | 191.87 | 186.50 | 187.75 | 0.00 | - | 4 | 765 | 79.48% |
| META240920C00145000 | 2023-08-29 9:48AM EST | 2024-09-20 | 158.45 | 167.40 | 170.70 | 0.00 | - | - | 1 | 0.00% |
| META250117C00145000 | 2023-11-30 10:55AM EST | 2025-01-17 | 190.75 | 192.20 | 193.60 | -10.73 | -5.33% | 2 | 375 | 69.72% |
| META250620C00145000 | 2023-10-20 9:00AM EST | 2025-06-20 | 185.60 | 203.45 | 207.00 | 0.00 | - | 1 | 145 | 79.10% |
| META251219C00145000 | 2023-11-17 1:04PM EST | 2025-12-19 | 208.40 | 199.55 | 203.00 | 0.00 | - | 27 | 117 | 63.73% |
| META260116C00145000 | 2023-10-30 11:45AM EST | 2026-01-16 | 178.50 | 204.45 | 208.05 | 0.00 | - | - | 10 | 68.87% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231215P00145000 | 2023-11-27 2:39PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 115.63% |
| META240119P00145000 | 2023-11-27 2:17PM EST | 2024-01-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,134 | 67.97% |
| META240216P00145000 | 2023-11-21 10:37AM EST | 2024-02-16 | 0.08 | 0.04 | 0.09 | 0.00 | - | 12 | 319 | 64.45% |
| META240315P00145000 | 2023-11-22 12:24PM EST | 2024-03-15 | 0.10 | 0.10 | 0.16 | 0.00 | - | 1 | 478 | 59.57% |
| META240419P00145000 | 2023-11-16 12:38PM EST | 2024-04-19 | 0.25 | 0.19 | 0.26 | 0.00 | - | 2 | 5 | 55.18% |
| META240517P00145000 | 2023-11-17 10:27AM EST | 2024-05-17 | 0.47 | 0.38 | 0.48 | 0.00 | - | 1 | 2 | 54.98% |
| META240621P00145000 | 2023-11-28 9:45AM EST | 2024-06-21 | 0.57 | 0.53 | 0.61 | 0.00 | - | 1 | 2,313 | 52.15% |
| META240920P00145000 | 2023-11-28 12:30PM EST | 2024-09-20 | 1.13 | 1.13 | 1.24 | 0.00 | - | 3 | 117 | 49.26% |
| META250117P00145000 | 2023-11-30 3:31PM EST | 2025-01-17 | 2.27 | 2.14 | 2.26 | -0.44 | -16.24% | 1 | 1,477 | 46.66% |
| META250620P00145000 | 2023-11-07 12:11PM EST | 2025-06-20 | 4.40 | 3.50 | 3.85 | 0.00 | - | 1 | 183 | 44.82% |
| META250919P00145000 | 2023-11-06 10:40AM EST | 2025-09-19 | 5.30 | 4.30 | 4.75 | 0.00 | - | 1 | 2 | 43.81% |
| META251219P00145000 | 2023-10-18 12:11PM EST | 2025-12-19 | 6.90 | 4.85 | 5.80 | 0.00 | - | 1 | 49 | 43.25% |
© 2023 Yahoo. All rights reserved.