Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:190.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208C00190000 | 2023-11-30 3:50PM EST | 2023-12-08 | 134.15 | 134.10 | 135.65 | 0.00 | - | 1 | 17 | 144.14% |
| META231215C00190000 | 2023-11-30 3:50PM EST | 2023-12-15 | 134.20 | 134.60 | 135.65 | 0.00 | - | 1 | 60 | 125.00% |
| META231222C00190000 | 2023-11-13 9:55AM EST | 2023-12-22 | 138.69 | 134.35 | 136.10 | 0.00 | - | 1 | 2 | 106.35% |
| META240119C00190000 | 2023-12-01 3:01PM EST | 2024-01-19 | 136.51 | 135.95 | 136.65 | -1.02 | -0.74% | 1 | 3,206 | 86.77% |
| META240216C00190000 | 2023-12-01 10:42AM EST | 2024-02-16 | 133.71 | 137.05 | 137.65 | +32.50 | +32.11% | 1 | 0 | 77.51% |
| META240315C00190000 | 2023-11-22 9:39AM EST | 2024-03-15 | 154.96 | 137.80 | 138.95 | 0.00 | - | 3 | 286 | 71.95% |
| META240419C00190000 | 2023-11-22 9:39AM EST | 2024-04-19 | 156.16 | 139.05 | 140.20 | 0.00 | - | 3 | 21 | 67.38% |
| META240517C00190000 | 2023-11-29 1:32PM EST | 2024-05-17 | 150.03 | 140.30 | 141.70 | 0.00 | - | 1 | 3 | 66.02% |
| META240621C00190000 | 2023-12-01 3:01PM EST | 2024-06-21 | 142.66 | 141.85 | 142.90 | -1.07 | -0.74% | 1 | 1,105 | 63.81% |
| META240920C00190000 | 2023-11-24 12:00PM EST | 2024-09-20 | 159.58 | 145.40 | 146.50 | 0.00 | - | 2 | 107 | 60.27% |
| META250117C00190000 | 2023-11-29 10:04AM EST | 2025-01-17 | 161.00 | 150.50 | 151.45 | 0.00 | - | 2 | 837 | 58.46% |
| META250620C00190000 | 2023-11-02 11:58AM EST | 2025-06-20 | 145.60 | 155.80 | 158.00 | 0.00 | - | 13 | 223 | 56.91% |
| META250919C00190000 | 2023-11-15 12:56PM EST | 2025-09-19 | 169.65 | 158.85 | 161.40 | 0.00 | - | 5 | 8 | 56.22% |
| META251219C00190000 | 2023-12-01 3:38PM EST | 2025-12-19 | 163.20 | 161.90 | 164.90 | -0.31 | -0.19% | 2 | 71 | 55.85% |
| META260116C00190000 | 2023-11-13 3:33PM EST | 2026-01-16 | 172.15 | 162.45 | 166.05 | 0.00 | - | 1 | 13 | 55.63% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231208P00190000 | 2023-11-15 12:17PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21 | 115.63% |
| META231215P00190000 | 2023-11-27 1:49PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,634 | 82.81% |
| META240119P00190000 | 2023-12-01 9:59AM EST | 2024-01-19 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 7 | 4,174 | 55.47% |
| META240216P00190000 | 2023-12-01 2:58PM EST | 2024-02-16 | 0.31 | 0.28 | 0.32 | +0.01 | +3.33% | 3 | 498 | 53.22% |
| META240315P00190000 | 2023-12-01 9:34AM EST | 2024-03-15 | 0.50 | 0.47 | 0.52 | +0.03 | +6.38% | 7 | 408 | 49.39% |
| META240419P00190000 | 2023-12-01 2:48PM EST | 2024-04-19 | 0.80 | 0.78 | 0.82 | +0.10 | +14.29% | 1 | 18 | 46.07% |
| META240517P00190000 | 2023-12-01 9:40AM EST | 2024-05-17 | 1.44 | 1.37 | 1.46 | +0.07 | +5.11% | 6 | 25 | 46.75% |
| META240621P00190000 | 2023-12-01 9:56AM EST | 2024-06-21 | 1.80 | 1.75 | 1.81 | -0.07 | -3.74% | 6 | 1,047 | 44.42% |
| META240920P00190000 | 2023-12-01 1:57PM EST | 2024-09-20 | 3.45 | 3.25 | 3.35 | +0.08 | +2.37% | 20 | 400 | 42.40% |
| META250117P00190000 | 2023-12-01 10:28AM EST | 2025-01-17 | 5.73 | 5.40 | 5.55 | +0.33 | +6.11% | 1 | 1,455 | 40.85% |
| META250620P00190000 | 2023-11-30 1:04PM EST | 2025-06-20 | 8.37 | 8.25 | 8.50 | 0.00 | - | 2 | 276 | 39.65% |
| META250919P00190000 | 2023-11-15 10:02AM EST | 2025-09-19 | 9.70 | 9.80 | 10.10 | 0.00 | - | 10 | 24 | 38.97% |
| META251219P00190000 | 2023-11-29 10:37AM EST | 2025-12-19 | 10.60 | 11.30 | 11.60 | 0.00 | - | 1 | 3,219 | 38.34% |
| META260116P00190000 | 2023-12-01 12:23PM EST | 2026-01-16 | 11.85 | 11.50 | 11.95 | 0.00 | - | 10 | 91 | 38.05% |
© 2023 Yahoo. All rights reserved.