Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00190000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 16.70 | 16.60 | 17.05 | +0.70 | +4.38% | 402 | 1,355 | 53.81% |
| META230406C00190000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 17.60 | 17.65 | 18.10 | +2.35 | +15.41% | 182 | 425 | 50.64% |
| META230414C00190000 | 2023-03-24 3:04PM EDT | 2023-04-14 | 18.55 | 18.80 | 19.50 | +0.20 | +1.09% | 10 | 639 | 49.70% |
| META230421C00190000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 20.20 | 20.00 | 20.35 | +0.38 | +1.92% | 274 | 15,805 | 47.83% |
| META230428C00190000 | 2023-03-24 11:13AM EDT | 2023-04-28 | 22.95 | 23.35 | 24.00 | +1.75 | +8.25% | 10 | 273 | 58.42% |
| META230519C00190000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 26.15 | 26.10 | 26.60 | +1.35 | +5.44% | 188 | 4,468 | 55.63% |
| META230616C00190000 | 2023-03-24 3:53PM EDT | 2023-06-16 | 28.75 | 28.60 | 29.05 | +0.97 | +3.49% | 1,008 | 7,960 | 52.41% |
| META230721C00190000 | 2023-03-24 3:08PM EDT | 2023-07-21 | 30.80 | 31.10 | 31.65 | +1.25 | +4.23% | 55 | 619 | 50.00% |
| META230915C00190000 | 2023-03-24 2:02PM EDT | 2023-09-15 | 36.20 | 36.25 | 36.80 | +1.00 | +2.84% | 28 | 1,371 | 51.09% |
| META231020C00190000 | 2023-03-24 1:26PM EDT | 2023-10-20 | 37.65 | 38.30 | 38.95 | -0.25 | -0.66% | 24 | 159 | 50.29% |
| META231117C00190000 | 2023-03-24 1:03PM EDT | 2023-11-17 | 40.00 | 41.25 | 41.60 | -0.30 | -0.74% | 101 | 349 | 51.82% |
| META240119C00190000 | 2023-03-24 3:32PM EDT | 2024-01-19 | 44.70 | 44.35 | 44.95 | +1.70 | +3.95% | 44 | 5,279 | 50.76% |
| META240216C00190000 | 2023-03-24 12:42PM EDT | 2024-02-16 | 45.34 | 46.55 | 47.55 | -0.52 | -1.13% | 4 | 82 | 51.90% |
| META240315C00190000 | 2023-03-23 12:12PM EDT | 2024-03-15 | 46.85 | 47.25 | 48.85 | -1.46 | -3.02% | 1 | 154 | 51.16% |
| META240621C00190000 | 2023-03-23 12:18PM EDT | 2024-06-21 | 53.00 | 52.35 | 53.30 | 0.00 | - | 28 | 581 | 51.00% |
| META250117C00190000 | 2023-03-23 3:14PM EDT | 2025-01-17 | 59.60 | 60.90 | 62.00 | 0.00 | - | 47 | 1,053 | 50.75% |
| META250620C00190000 | 2023-03-22 2:30PM EDT | 2025-06-20 | 67.00 | 65.50 | 68.90 | 0.00 | - | 4 | 245 | 50.96% |
| META251219C00190000 | 2023-03-23 10:04AM EDT | 2025-12-19 | 70.75 | 70.00 | 73.50 | 0.00 | - | 2 | 34 | 51.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00190000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.60 | 0.61 | 0.63 | -0.49 | -44.95% | 2,463 | 9,524 | 46.39% |
| META230406P00190000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 1.47 | 1.42 | 1.51 | -0.47 | -24.23% | 436 | 859 | 44.79% |
| META230414P00190000 | 2023-03-24 3:58PM EDT | 2023-04-14 | 2.52 | 2.46 | 2.63 | -0.68 | -21.25% | 247 | 763 | 43.80% |
| META230421P00190000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.40 | 3.35 | 3.50 | -0.60 | -15.00% | 2,050 | 9,288 | 43.10% |
| META230428P00190000 | 2023-03-24 3:52PM EDT | 2023-04-28 | 6.74 | 6.60 | 6.85 | -0.41 | -5.73% | 173 | 342 | 54.13% |
| META230519P00190000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 9.00 | 8.80 | 8.95 | -0.43 | -4.56% | 587 | 1,376 | 50.50% |
| META230616P00190000 | 2023-03-24 3:33PM EDT | 2023-06-16 | 10.65 | 10.60 | 10.75 | -0.40 | -3.62% | 152 | 2,965 | 46.59% |
| META230721P00190000 | 2023-03-24 3:42PM EDT | 2023-07-21 | 12.43 | 12.35 | 12.50 | -0.22 | -1.74% | 82 | 857 | 43.30% |
| META230915P00190000 | 2023-03-24 3:44PM EDT | 2023-09-15 | 16.49 | 16.35 | 16.55 | -0.51 | -3.00% | 91 | 1,674 | 43.52% |
| META231020P00190000 | 2023-03-24 10:12AM EDT | 2023-10-20 | 18.26 | 17.60 | 17.90 | +0.46 | +2.58% | 2 | 247 | 42.10% |
| META231117P00190000 | 2023-03-24 9:36AM EDT | 2023-11-17 | 19.70 | 19.65 | 20.00 | -0.30 | -1.50% | 1 | 991 | 42.98% |
| META240119P00190000 | 2023-03-24 3:54PM EDT | 2024-01-19 | 21.85 | 21.65 | 21.90 | -1.05 | -4.59% | 46 | 3,119 | 40.99% |
| META240216P00190000 | 2023-03-23 2:09PM EDT | 2024-02-16 | 23.40 | 23.20 | 23.65 | 0.00 | - | 30 | 170 | 41.64% |
| META240315P00190000 | 2023-03-21 3:54PM EDT | 2024-03-15 | 24.69 | 23.95 | 24.30 | 0.00 | - | 1 | 59 | 40.84% |
| META240621P00190000 | 2023-03-23 3:09PM EDT | 2024-06-21 | 27.90 | 26.90 | 27.40 | 0.00 | - | 1 | 175 | 39.84% |
| META250117P00190000 | 2023-03-24 12:19PM EDT | 2025-01-17 | 33.12 | 32.30 | 32.80 | +1.20 | +3.76% | 4 | 1,566 | 38.26% |
| META250620P00190000 | 2023-03-22 3:43PM EDT | 2025-06-20 | 35.99 | 34.75 | 36.85 | 0.00 | - | 4 | 214 | 38.07% |
| META251219P00190000 | 2023-03-17 3:51PM EDT | 2025-12-19 | 42.00 | 37.00 | 40.50 | 0.00 | - | 2 | 2 | 37.39% |
© 2023 Yahoo. All rights reserved.
