UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.38+9.85 (+5.84%)
As of 03:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220812C001800002022-08-10 3:43PM EDT2022-08-121.891.871.89+1.55+455.88%53,7599,68940.43%
META220819C001800002022-08-10 3:42PM EDT2022-08-194.104.104.15+2.74+201.47%21,67721,93641.57%
META220826C001800002022-08-10 3:40PM EDT2022-08-265.665.655.70+3.29+138.82%3,2643,46042.00%
META220902C001800002022-08-10 3:36PM EDT2022-09-026.856.907.00+3.55+107.58%54098242.48%
META220909C001800002022-08-10 3:16PM EDT2022-09-097.637.757.90+3.63+90.75%25143241.71%
META220916C001800002022-08-10 3:41PM EDT2022-09-168.908.808.90+4.05+83.51%1,4127,37742.03%
META220923C001800002022-08-10 3:38PM EDT2022-09-239.699.709.85+4.37+82.14%16523642.43%
META221021C001800002022-08-10 3:43PM EDT2022-10-2113.0012.9513.05+4.50+52.94%1,9294,26243.37%
META221118C001800002022-08-10 3:17PM EDT2022-11-1817.2017.3517.50+5.00+40.98%1032,01048.79%
META221216C001800002022-08-10 3:37PM EDT2022-12-1619.2419.3019.50+5.24+37.43%1741,39947.92%
META230120C001800002022-08-10 3:30PM EDT2023-01-2021.4421.6021.80+4.99+30.33%6064,46747.36%
META230317C001800002022-08-10 3:38PM EDT2023-03-1725.8525.9026.05+5.75+28.61%9061948.66%
META230616C001800002022-08-10 2:18PM EDT2023-06-1630.9331.0531.30+6.18+24.97%4349149.06%
META230915C001800002022-08-10 3:14PM EDT2023-09-1535.3535.4535.70+4.40+14.22%1718949.19%
META240119C001800002022-08-10 2:10PM EDT2024-01-1940.5040.7041.10+5.96+17.26%1874,30849.45%
META240621C001800002022-08-10 1:48PM EDT2024-06-2147.0546.3547.10+7.95+20.33%1830649.97%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220812P001800002022-08-10 3:43PM EDT2022-08-123.403.353.45-8.30-70.94%5,88254139.48%
META220819P001800002022-08-10 3:40PM EDT2022-08-195.555.505.60-7.30-56.81%1,3909,65840.11%
META220826P001800002022-08-10 3:37PM EDT2022-08-267.177.057.10-6.48-47.47%1,32812440.58%
META220902P001800002022-08-10 3:40PM EDT2022-09-028.258.158.25-6.95-45.72%1212540.45%
META220909P001800002022-08-10 3:13PM EDT2022-09-099.428.959.10-6.19-39.65%8981239.70%
META220916P001800002022-08-10 3:39PM EDT2022-09-169.959.909.95-7.02-41.37%1,2363,47039.56%
META220923P001800002022-08-10 3:35PM EDT2022-09-2311.0510.7010.85-6.20-35.94%1,268839.95%
META221021P001800002022-08-10 3:42PM EDT2022-10-2113.5813.5513.65-5.82-30.00%8101,26240.17%
META221118P001800002022-08-10 3:33PM EDT2022-11-1817.8417.5017.60-5.46-23.43%4512,46144.73%
META221216P001800002022-08-10 3:36PM EDT2022-12-1619.2019.0019.10-4.98-20.60%8993143.14%
META230120P001800002022-08-10 3:23PM EDT2023-01-2020.9120.6520.80-4.99-19.27%5846,53841.84%
META230317P001800002022-08-10 3:16PM EDT2023-03-1724.2723.9524.10-4.28-14.99%2492342.15%
META230616P001800002022-08-10 2:09PM EDT2023-06-1628.0027.6527.85-3.53-11.20%72,15341.23%
META230915P001800002022-08-03 10:51AM EDT2023-09-1535.2130.4530.700.00-238340.14%
META240119P001800002022-08-10 2:04PM EDT2024-01-1934.0033.6533.95-4.37-11.39%322,83738.91%
META240621P001800002022-08-10 12:58PM EDT2024-06-2137.4337.1037.65-3.67-8.93%510638.14%