Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00180000 | 2023-12-01 10:52AM EST | 2023-12-08 | 145.12 | 144.25 | 145.70 | -8.18 | -5.34% | 10 | 1 | 191.02% |
| META231215C00180000 | 2023-11-30 9:30AM EST | 2023-12-15 | 143.82 | 144.50 | 145.65 | -7.98 | -5.26% | 2 | 131 | 138.09% |
| META231222C00180000 | 2023-11-30 3:50PM EST | 2023-12-22 | 144.80 | 144.60 | 145.95 | 0.00 | - | 1 | 3 | 120.80% |
| META231229C00180000 | 2023-11-22 1:29PM EST | 2023-12-29 | 162.90 | 144.35 | 146.65 | 0.00 | - | 16 | 17 | 110.64% |
| META240119C00180000 | 2023-11-30 3:50PM EST | 2024-01-19 | 144.80 | 145.85 | 146.55 | -1.37 | -0.94% | 2 | 8,098 | 93.97% |
| META240216C00180000 | 2023-11-15 12:56PM EST | 2024-02-16 | 155.74 | 146.85 | 147.50 | 0.00 | - | 1 | 229 | 83.29% |
| META240315C00180000 | 2023-11-29 10:46AM EST | 2024-03-15 | 155.60 | 147.50 | 148.65 | 0.00 | - | 1 | 367 | 76.65% |
| META240419C00180000 | 2023-12-01 10:04AM EST | 2024-04-19 | 147.84 | 148.60 | 149.80 | -12.31 | -7.69% | 2 | 22 | 71.37% |
| META240517C00180000 | 2023-11-30 12:49PM EST | 2024-05-17 | 149.85 | 149.55 | 151.05 | 0.00 | - | 1 | 6 | 69.14% |
| META240621C00180000 | 2023-11-29 11:44AM EST | 2024-06-21 | 158.93 | 151.15 | 152.20 | 0.00 | - | 4 | 1,128 | 67.03% |
| META240920C00180000 | 2023-11-14 1:11PM EST | 2024-09-20 | 167.13 | 154.20 | 155.90 | 0.00 | - | 6 | 27 | 63.14% |
| META250117C00180000 | 2023-11-30 3:50PM EST | 2025-01-17 | 158.90 | 158.90 | 160.00 | -1.27 | -0.79% | 2 | 655 | 60.50% |
| META250620C00180000 | 2023-12-01 1:04PM EST | 2025-06-20 | 163.60 | 163.80 | 166.00 | -16.10 | -8.96% | 4 | 134 | 58.59% |
| META250919C00180000 | 2023-11-27 11:59AM EST | 2025-09-19 | 183.39 | 166.65 | 169.15 | 0.00 | - | 2 | 5 | 57.76% |
| META251219C00180000 | 2023-11-24 12:48PM EST | 2025-12-19 | 184.38 | 169.40 | 172.15 | 0.00 | - | 1 | 103 | 57.10% |
| META260116C00180000 | 2023-11-28 11:52AM EST | 2026-01-16 | 183.75 | 169.85 | 173.50 | 0.00 | - | 1 | 145 | 56.96% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00180000 | 2023-11-14 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 137.50% |
| META231215P00180000 | 2023-11-20 1:12PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 663 | 93.75% |
| META240119P00180000 | 2023-12-01 10:35AM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 8,028 | 58.98% |
| META240216P00180000 | 2023-11-28 3:33PM EST | 2024-02-16 | 0.19 | 0.20 | 0.24 | 0.00 | - | 2 | 551 | 56.06% |
| META240315P00180000 | 2023-12-01 11:49AM EST | 2024-03-15 | 0.38 | 0.35 | 0.38 | -0.02 | -5.00% | 1 | 318 | 51.32% |
| META240419P00180000 | 2023-11-15 10:02AM EST | 2024-04-19 | 0.69 | 0.59 | 0.63 | 0.00 | - | 4 | 62 | 48.19% |
| META240517P00180000 | 2023-11-30 11:36AM EST | 2024-05-17 | 1.13 | 1.06 | 1.14 | 0.00 | - | 1 | 26 | 48.63% |
| META240621P00180000 | 2023-12-01 9:42AM EST | 2024-06-21 | 1.45 | 1.38 | 1.44 | +0.15 | +11.54% | 3 | 1,725 | 46.20% |
| META240920P00180000 | 2023-11-28 10:41AM EST | 2024-09-20 | 2.46 | 2.62 | 2.73 | 0.00 | - | 1 | 195 | 43.85% |
| META250117P00180000 | 2023-12-01 12:25PM EST | 2025-01-17 | 4.55 | 4.45 | 4.60 | -0.05 | -1.09% | 5 | 1,611 | 42.01% |
| META250620P00180000 | 2023-11-22 12:00PM EST | 2025-06-20 | 6.10 | 6.95 | 7.15 | 0.00 | - | 1 | 1,416 | 40.57% |
| META250919P00180000 | 2023-11-29 3:50PM EST | 2025-09-19 | 7.80 | 8.30 | 8.60 | 0.00 | - | 1 | 11 | 39.87% |
| META251219P00180000 | 2023-11-16 3:12PM EST | 2025-12-19 | 9.55 | 9.65 | 9.95 | 0.00 | - | 2 | 627 | 39.18% |
| META260116P00180000 | 2023-11-30 12:00PM EST | 2026-01-16 | 10.05 | 9.85 | 10.25 | 0.00 | - | 4 | 54 | 38.85% |
© 2023 Yahoo. All rights reserved.