Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00180000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 26.25 | 26.10 | 26.60 | +0.96 | +3.80% | 66 | 1,354 | 64.36% |
| META230406C00180000 | 2023-03-24 3:50PM EDT | 2023-04-06 | 27.07 | 26.70 | 27.20 | +0.57 | +2.15% | 60 | 222 | 57.76% |
| META230414C00180000 | 2023-03-24 3:37PM EDT | 2023-04-14 | 27.75 | 27.35 | 28.10 | +2.29 | +8.99% | 2 | 364 | 53.37% |
| META230421C00180000 | 2023-03-24 3:29PM EDT | 2023-04-21 | 28.75 | 28.30 | 28.70 | +1.20 | +4.36% | 421 | 6,891 | 52.15% |
| META230428C00180000 | 2023-03-24 3:36PM EDT | 2023-04-28 | 31.20 | 30.85 | 31.40 | +0.95 | +3.14% | 14 | 111 | 62.20% |
| META230519C00180000 | 2023-03-24 3:36PM EDT | 2023-05-19 | 33.50 | 33.25 | 33.75 | +0.60 | +1.82% | 24 | 4,723 | 58.78% |
| META230616C00180000 | 2023-03-24 3:57PM EDT | 2023-06-16 | 35.40 | 35.45 | 35.70 | +1.60 | +4.73% | 56 | 10,963 | 54.50% |
| META230721C00180000 | 2023-03-24 1:03PM EDT | 2023-07-21 | 36.45 | 37.80 | 38.40 | -0.50 | -1.35% | 4 | 898 | 52.27% |
| META230915C00180000 | 2023-03-24 3:22PM EDT | 2023-09-15 | 43.00 | 42.70 | 43.15 | +2.00 | +4.88% | 161 | 1,713 | 53.07% |
| META231020C00180000 | 2023-03-24 2:08PM EDT | 2023-10-20 | 44.20 | 44.35 | 45.35 | +0.82 | +1.89% | 1 | 83 | 52.01% |
| META231117C00180000 | 2023-03-23 1:38PM EDT | 2023-11-17 | 47.30 | 47.25 | 47.70 | 0.00 | - | 10 | 469 | 53.42% |
| META240119C00180000 | 2023-03-24 3:42PM EDT | 2024-01-19 | 50.50 | 50.15 | 50.80 | +1.20 | +2.43% | 15 | 8,714 | 52.10% |
| META240216C00180000 | 2023-03-22 2:34PM EDT | 2024-02-16 | 50.90 | 52.25 | 53.20 | 0.00 | - | 2 | 157 | 53.13% |
| META240315C00180000 | 2023-03-23 11:07AM EDT | 2024-03-15 | 53.00 | 53.35 | 54.50 | -1.60 | -2.93% | 2 | 219 | 52.69% |
| META240621C00180000 | 2023-03-24 11:35AM EDT | 2024-06-21 | 57.51 | 57.95 | 59.10 | -0.99 | -1.69% | 1 | 1,280 | 52.40% |
| META250117C00180000 | 2023-03-24 3:48PM EDT | 2025-01-17 | 66.55 | 66.10 | 67.05 | +2.10 | +3.26% | 2 | 734 | 51.69% |
| META250620C00180000 | 2023-03-23 12:26PM EDT | 2025-06-20 | 72.50 | 70.50 | 73.85 | 0.00 | - | 2 | 148 | 51.87% |
| META251219C00180000 | 2023-03-24 2:45PM EDT | 2025-12-19 | 77.20 | 75.00 | 78.50 | -0.34 | -0.44% | 4 | 75 | 50.87% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00180000 | 2023-03-24 3:57PM EDT | 2023-03-31 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 954 | 2,782 | 56.25% |
| META230406P00180000 | 2023-03-24 3:56PM EDT | 2023-04-06 | 0.59 | 0.58 | 0.59 | -0.22 | -27.16% | 496 | 2,028 | 51.27% |
| META230414P00180000 | 2023-03-24 3:55PM EDT | 2023-04-14 | 1.24 | 1.15 | 1.20 | -0.41 | -24.85% | 156 | 1,016 | 47.90% |
| META230421P00180000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 1.78 | 1.75 | 1.82 | -0.34 | -16.04% | 1,342 | 7,132 | 46.84% |
| META230428P00180000 | 2023-03-24 3:36PM EDT | 2023-04-28 | 4.25 | 4.15 | 4.30 | -0.60 | -12.37% | 109 | 387 | 57.19% |
| META230519P00180000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 6.10 | 6.00 | 6.15 | -0.25 | -3.94% | 264 | 2,336 | 53.00% |
| META230616P00180000 | 2023-03-24 3:44PM EDT | 2023-06-16 | 7.65 | 7.50 | 7.70 | -0.65 | -7.83% | 1,114 | 7,007 | 48.55% |
| META230721P00180000 | 2023-03-24 3:59PM EDT | 2023-07-21 | 9.21 | 9.15 | 9.30 | -0.24 | -2.54% | 207 | 1,375 | 45.02% |
| META230915P00180000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 12.85 | 12.80 | 13.00 | -0.32 | -2.43% | 115 | 2,802 | 44.98% |
| META231020P00180000 | 2023-03-24 11:58AM EDT | 2023-10-20 | 14.21 | 14.00 | 14.25 | -0.59 | -3.99% | 25 | 270 | 43.42% |
| META231117P00180000 | 2023-03-24 12:18PM EDT | 2023-11-17 | 16.62 | 15.95 | 16.20 | +0.67 | +4.20% | 62 | 500 | 44.23% |
| META240119P00180000 | 2023-03-24 3:59PM EDT | 2024-01-19 | 17.95 | 17.80 | 18.05 | -0.22 | -1.21% | 697 | 9,407 | 42.21% |
| META240216P00180000 | 2023-03-23 2:29PM EDT | 2024-02-16 | 19.95 | 19.25 | 19.60 | 0.00 | - | 52 | 391 | 42.67% |
| META240315P00180000 | 2023-03-24 3:46PM EDT | 2024-03-15 | 20.10 | 19.85 | 20.30 | 0.00 | - | 2 | 196 | 41.95% |
| META240621P00180000 | 2023-03-23 3:59PM EDT | 2024-06-21 | 23.30 | 22.90 | 23.25 | 0.00 | - | 200 | 767 | 40.85% |
| META250117P00180000 | 2023-03-24 3:47PM EDT | 2025-01-17 | 28.20 | 28.00 | 28.45 | +0.10 | +0.36% | 14 | 406 | 39.16% |
| META250620P00180000 | 2023-03-24 3:57PM EDT | 2025-06-20 | 31.40 | 30.30 | 32.10 | -0.65 | -2.03% | 83 | 1,348 | 38.68% |
| META251219P00180000 | 2023-03-24 3:31PM EDT | 2025-12-19 | 34.20 | 32.00 | 36.00 | +0.70 | +2.09% | 2 | 2 | 38.28% |
© 2023 Yahoo. All rights reserved.
