UK markets open in 7 hours 6 minutes
NIKKEI 225
33,468.12 -18.77 (-0.06%) HANG SENG
17,042.88 +49.44 (+0.29%) CRUDE OIL
75.73 -0.23 (-0.30%) GOLD FUTURES
2,061.50 +4.30 (+0.21%) DOW
35,950.89 +520.47 (+1.47%) Bitcoin GBP
29,807.72 -125.55 (-0.42%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:220.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201C00220000 | 2023-11-30 1:10PM EST | 2023-12-01 | 103.70 | 106.25 | 108.00 | -9.02 | -8.00% | 3 | 53 | 422.07% |
| META231208C00220000 | 2023-11-30 1:10PM EST | 2023-12-08 | 103.92 | 106.75 | 108.40 | +18.75 | +22.01% | 3 | 3 | 132.81% |
| META231215C00220000 | 2023-11-30 1:31PM EST | 2023-12-15 | 103.56 | 107.20 | 108.15 | -8.91 | -7.92% | 1 | 1,063 | 100.29% |
| META231229C00220000 | 2023-11-29 12:57PM EST | 2023-12-29 | 114.69 | 107.75 | 108.75 | 0.00 | - | 6 | 8 | 82.23% |
| META240119C00220000 | 2023-11-30 11:23AM EST | 2024-01-19 | 106.40 | 108.75 | 109.25 | -7.43 | -6.53% | 5 | 10,720 | 69.70% |
| META240216C00220000 | 2023-11-29 1:40PM EST | 2024-02-16 | 117.13 | 110.35 | 110.90 | 0.00 | - | 2 | 351 | 64.93% |
| META240315C00220000 | 2023-11-22 12:54PM EST | 2024-03-15 | 114.55 | 111.55 | 112.25 | -11.60 | -9.20% | 1 | 491 | 60.68% |
| META240419C00220000 | 2023-11-29 1:40PM EST | 2024-04-19 | 120.13 | 113.20 | 114.00 | 0.00 | - | 3 | 106 | 57.68% |
| META240517C00220000 | 2023-11-22 3:04PM EST | 2024-05-17 | 129.80 | 114.85 | 116.60 | 0.00 | - | 1 | 11 | 57.87% |
| META240621C00220000 | 2023-11-30 3:09PM EST | 2024-06-21 | 114.10 | 116.85 | 118.00 | -10.20 | -8.21% | 2 | 1,363 | 56.16% |
| META240920C00220000 | 2023-11-30 12:04PM EST | 2024-09-20 | 119.24 | 121.85 | 123.50 | -8.63 | -6.75% | 3 | 98 | 54.88% |
| META250117C00220000 | 2023-11-30 1:16PM EST | 2025-01-17 | 125.70 | 128.45 | 129.60 | -9.13 | -6.77% | 1 | 2,383 | 53.94% |
| META250620C00220000 | 2023-11-13 10:57AM EST | 2025-06-20 | 142.05 | 135.75 | 137.70 | 0.00 | - | 6 | 364 | 53.48% |
| META250919C00220000 | 2023-11-27 10:41AM EST | 2025-09-19 | 152.20 | 139.60 | 142.00 | 0.00 | - | 4 | 13 | 53.20% |
| META251219C00220000 | 2023-11-24 12:26PM EST | 2025-12-19 | 154.90 | 143.40 | 146.05 | 0.00 | - | 1 | 261 | 53.03% |
| META260116C00220000 | 2023-11-29 10:22AM EST | 2026-01-16 | 151.22 | 143.80 | 147.50 | 0.00 | - | 1 | 48 | 52.79% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231201P00220000 | 2023-11-29 2:04PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 349 | 231.25% |
| META231208P00220000 | 2023-11-13 2:43PM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 157 | 81.25% |
| META231215P00220000 | 2023-11-30 2:39PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 2,148 | 65.63% |
| META231222P00220000 | 2023-11-29 11:26AM EST | 2023-12-22 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 700 | 55.86% |
| META231229P00220000 | 2023-11-30 3:24PM EST | 2023-12-29 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 6 | 30 | 53.13% |
| META240119P00220000 | 2023-11-30 3:41PM EST | 2024-01-19 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 124 | 6,834 | 46.29% |
| META240216P00220000 | 2023-11-30 2:19PM EST | 2024-02-16 | 0.82 | 0.73 | 0.77 | +0.13 | +18.84% | 65 | 3,781 | 46.95% |
| META240315P00220000 | 2023-11-29 2:01PM EST | 2024-03-15 | 1.05 | 1.13 | 1.20 | 0.00 | - | 12 | 935 | 43.75% |
| META240419P00220000 | 2023-11-30 10:32AM EST | 2024-04-19 | 1.70 | 1.71 | 1.79 | +0.12 | +7.59% | 5 | 69 | 41.22% |
| META240517P00220000 | 2023-11-30 3:26PM EST | 2024-05-17 | 3.10 | 2.80 | 2.95 | +0.52 | +20.16% | 6 | 44 | 42.32% |
| META240621P00220000 | 2023-11-29 2:42PM EST | 2024-06-21 | 3.65 | 3.45 | 3.60 | +0.45 | +14.06% | 3 | 1,818 | 40.54% |
| META240920P00220000 | 2023-11-30 3:12PM EST | 2024-09-20 | 6.30 | 5.90 | 6.15 | +0.80 | +14.55% | 4 | 2,068 | 39.31% |
| META250117P00220000 | 2023-11-29 2:25PM EST | 2025-01-17 | 8.60 | 9.05 | 9.30 | 0.00 | - | 4 | 2,643 | 38.06% |
| META250620P00220000 | 2023-11-29 10:38AM EST | 2025-06-20 | 12.47 | 12.95 | 13.50 | 0.00 | - | 2 | 337 | 37.38% |
| META250919P00220000 | 2023-10-25 1:36PM EST | 2025-09-19 | 22.90 | 13.55 | 14.05 | 0.00 | - | - | 1 | 35.26% |
| META251219P00220000 | 2023-11-28 11:43AM EST | 2025-12-19 | 17.40 | 16.70 | 17.70 | +1.71 | +10.90% | 1 | 692 | 36.43% |
| META260116P00220000 | 2023-11-28 10:04AM EST | 2026-01-16 | 16.07 | 17.05 | 18.05 | 0.00 | - | 3 | 114 | 36.08% |
© 2023 Yahoo. All rights reserved.