META - Meta Platforms, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:220.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602C00220000 | 2023-05-26 3:35PM EDT | 2023-06-02 | 41.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| META230609C00220000 | 2023-05-26 3:53PM EDT | 2023-06-09 | 42.64 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META230616C00220000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 43.28 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| META230623C00220000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 43.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META230630C00220000 | 2023-05-26 12:55PM EDT | 2023-06-30 | 41.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META230707C00220000 | 2023-05-26 12:55PM EDT | 2023-07-07 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META230721C00220000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| META230818C00220000 | 2023-05-26 3:53PM EDT | 2023-08-18 | 50.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META230915C00220000 | 2023-05-26 3:57PM EDT | 2023-09-15 | 52.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META231020C00220000 | 2023-05-25 9:50AM EDT | 2023-10-20 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META231117C00220000 | 2023-05-26 11:44AM EDT | 2023-11-17 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META231215C00220000 | 2023-05-26 1:06PM EDT | 2023-12-15 | 58.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240119C00220000 | 2023-05-26 3:26PM EDT | 2024-01-19 | 62.42 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| META240216C00220000 | 2023-05-26 9:58AM EDT | 2024-02-16 | 60.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240315C00220000 | 2023-05-25 1:24PM EDT | 2024-03-15 | 61.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240621C00220000 | 2023-05-26 3:38PM EDT | 2024-06-21 | 72.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250117C00220000 | 2023-05-26 3:30PM EDT | 2025-01-17 | 83.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250620C00220000 | 2023-05-25 3:30PM EDT | 2025-06-20 | 83.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META251219C00220000 | 2023-05-26 1:47PM EDT | 2025-12-19 | 94.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230602P00220000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| META230609P00220000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.19 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| META230616P00220000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 12.50% |
| META230623P00220000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 0.67 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| META230630P00220000 | 2023-05-26 3:46PM EDT | 2023-06-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| META230707P00220000 | 2023-05-26 3:56PM EDT | 2023-07-07 | 1.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| META230721P00220000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 12.50% |
| META230818P00220000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 5.33 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| META230915P00220000 | 2023-05-26 3:54PM EDT | 2023-09-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| META231020P00220000 | 2023-05-26 3:14PM EDT | 2023-10-20 | 8.37 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 6.25% |
| META231117P00220000 | 2023-05-26 3:25PM EDT | 2023-11-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META231215P00220000 | 2023-05-26 3:41PM EDT | 2023-12-15 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META240119P00220000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| META240216P00220000 | 2023-05-25 12:39PM EDT | 2024-02-16 | 17.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META240315P00220000 | 2023-05-26 2:13PM EDT | 2024-03-15 | 16.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| META240621P00220000 | 2023-05-26 3:09PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| META250117P00220000 | 2023-05-26 3:13PM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| META250620P00220000 | 2023-05-26 11:27AM EDT | 2025-06-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META251219P00220000 | 2023-05-26 3:02PM EDT | 2025-12-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.