Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331C00235000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 448 | 661 | 44.53% |
| META230406C00235000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 0.31 | 0.29 | 0.31 | -0.07 | -18.42% | 146 | 231 | 41.02% |
| META230414C00235000 | 2023-03-24 2:21PM EDT | 2023-04-14 | 0.78 | 0.73 | 0.80 | +0.06 | +8.33% | 229 | 478 | 39.72% |
| META230421C00235000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 1.28 | 1.24 | 1.30 | +0.06 | +4.92% | 853 | 4,954 | 39.16% |
| META230428C00235000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 3.86 | 3.80 | 3.95 | +0.21 | +5.75% | 46 | 387 | 50.72% |
| META230519C00235000 | 2023-03-24 3:52PM EDT | 2023-05-19 | 6.05 | 5.95 | 6.15 | +0.45 | +8.04% | 1,114 | 1,930 | 48.95% |
| META230616C00235000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 8.15 | 8.05 | 8.30 | +0.50 | +6.54% | 58 | 1,152 | 46.26% |
| META230721C00235000 | 2023-03-24 2:49PM EDT | 2023-07-21 | 10.50 | 10.45 | 10.70 | +0.69 | +7.03% | 135 | 354 | 44.49% |
| META230915C00235000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 15.90 | 15.75 | 16.00 | +0.90 | +6.00% | 17 | 1,867 | 46.48% |
| META231020C00235000 | 2023-03-24 10:54AM EDT | 2023-10-20 | 18.00 | 17.80 | 18.10 | +0.45 | +2.56% | 2 | 88 | 45.88% |
| META231117C00235000 | 2023-03-23 1:08PM EDT | 2023-11-17 | 20.85 | 20.70 | 21.05 | 0.00 | - | 5 | 396 | 47.61% |
| META240119C00235000 | 2023-03-24 3:17PM EDT | 2024-01-19 | 23.95 | 23.85 | 24.15 | +1.00 | +4.36% | 1,473 | 6,976 | 46.52% |
| META240216C00235000 | 2023-03-24 10:56AM EDT | 2024-02-16 | 26.65 | 26.30 | 26.70 | +0.20 | +0.76% | 2 | 81 | 47.78% |
| META240315C00235000 | 2023-03-24 3:58PM EDT | 2024-03-15 | 27.80 | 27.55 | 28.00 | +0.80 | +2.96% | 3 | 312 | 47.47% |
| META240621C00235000 | 2023-03-24 11:35AM EDT | 2024-06-21 | 32.31 | 32.70 | 33.20 | -1.14 | -3.41% | 2 | 294 | 47.71% |
| META250620C00235000 | 2023-03-23 11:18AM EDT | 2025-06-20 | 47.57 | 47.55 | 49.35 | 0.00 | - | 1 | 77 | 48.76% |
| META251219C00235000 | 2023-03-20 2:10PM EDT | 2025-12-19 | 49.37 | 52.00 | 55.00 | 0.00 | - | 13 | 10 | 48.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230331P00235000 | 2023-03-24 3:12PM EDT | 2023-03-31 | 29.35 | 28.60 | 29.30 | -1.60 | -5.17% | 2 | 25 | 55.86% |
| META230406P00235000 | 2023-03-24 10:46AM EDT | 2023-04-06 | 30.60 | 28.75 | 29.40 | -7.25 | -19.15% | 12 | 0 | 43.41% |
| META230414P00235000 | 2023-03-17 3:54PM EDT | 2023-04-14 | 39.05 | 28.65 | 29.75 | 0.00 | - | 9 | 7 | 39.26% |
| META230421P00235000 | 2023-03-24 11:31AM EDT | 2023-04-21 | 31.35 | 29.35 | 30.00 | -1.37 | -4.19% | 22 | 59 | 36.55% |
| META230428P00235000 | 2023-03-22 3:46PM EDT | 2023-04-28 | 34.45 | 31.55 | 32.30 | 0.00 | - | 22 | 22 | 47.71% |
| META230519P00235000 | 2023-03-24 12:34PM EDT | 2023-05-19 | 35.30 | 33.25 | 34.00 | -0.35 | -0.98% | 38 | 32 | 44.65% |
| META230616P00235000 | 2023-03-24 2:06PM EDT | 2023-06-16 | 35.65 | 34.65 | 35.55 | -1.49 | -4.01% | 41 | 14 | 41.21% |
| META230721P00235000 | 2023-03-24 3:55PM EDT | 2023-07-21 | 36.85 | 36.25 | 37.20 | +0.20 | +0.55% | 5 | 47 | 38.67% |
| META230915P00235000 | 2023-03-24 2:55PM EDT | 2023-09-15 | 40.78 | 39.90 | 40.85 | -1.67 | -3.93% | 1 | 100 | 38.89% |
| META231020P00235000 | 2023-03-24 11:10AM EDT | 2023-10-20 | 42.55 | 40.80 | 42.45 | +0.70 | +1.67% | 7 | 68 | 38.21% |
| META231117P00235000 | 2023-03-17 2:52PM EDT | 2023-11-17 | 50.45 | 43.50 | 44.05 | 0.00 | - | 28 | 183 | 38.41% |
| META240119P00235000 | 2023-03-24 2:52PM EDT | 2024-01-19 | 45.85 | 45.30 | 45.85 | -0.35 | -0.76% | 114 | 336 | 36.65% |
| META240216P00235000 | 2023-02-22 4:30PM EDT | 2024-02-16 | 68.65 | 47.20 | 47.65 | 0.00 | - | 2 | 3 | 37.42% |
| META240315P00235000 | 2023-03-17 1:50PM EDT | 2024-03-15 | 52.75 | 47.80 | 48.30 | 0.00 | - | 2 | 4 | 36.73% |
| META240621P00235000 | 2023-03-21 10:41AM EDT | 2024-06-21 | 53.80 | 50.85 | 51.40 | 0.00 | - | 4 | 100 | 35.96% |
| META250620P00235000 | 2023-03-24 3:48PM EDT | 2025-06-20 | 60.21 | 58.50 | 61.05 | -3.83 | -5.98% | 4 | 164 | 34.67% |
© 2023 Yahoo. All rights reserved.
