UK markets open in 6 hours 17 minutes
NIKKEI 225
28,755.42 +208.44 (+0.73%) HANG SENG
20,175.62 +93.22 (+0.46%) CRUDE OIL
91.87 -0.22 (-0.24%) GOLD FUTURES
1,816.30 +0.80 (+0.04%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,064.77 -168.16 (-0.83%)
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
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00235000 | 2022-08-12 12:21PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 28 | 4,150 | 80.47% |
| META220826C00235000 | 2022-08-12 12:13PM EDT | 2022-08-26 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 20 | 1,645 | 58.40% |
| META220902C00235000 | 2022-08-12 3:57PM EDT | 2022-09-02 | 0.11 | 0.10 | 0.12 | 0.00 | - | 113 | 604 | 51.95% |
| META220909C00235000 | 2022-08-12 3:02PM EDT | 2022-09-09 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 41 | 650 | 47.95% |
| META220916C00235000 | 2022-08-12 3:04PM EDT | 2022-09-16 | 0.26 | 0.26 | 0.28 | +0.02 | +8.33% | 203 | 3,369 | 45.26% |
| META220923C00235000 | 2022-08-12 3:59PM EDT | 2022-09-23 | 0.36 | 0.36 | 0.40 | -0.06 | -14.29% | 3 | 370 | 43.70% |
| META221021C00235000 | 2022-08-12 3:17PM EDT | 2022-10-21 | 1.04 | 1.00 | 1.07 | +0.03 | +2.97% | 32 | 1,021 | 40.85% |
| META221118C00235000 | 2022-08-12 1:39PM EDT | 2022-11-18 | 2.75 | 2.81 | 2.89 | +0.11 | +4.17% | 17 | 883 | 44.59% |
| META221216C00235000 | 2022-08-11 12:38PM EDT | 2022-12-16 | 3.90 | 3.85 | 4.00 | +0.10 | +2.63% | 1 | 865 | 43.48% |
| META230120C00235000 | 2022-08-12 3:58PM EDT | 2023-01-20 | 5.30 | 5.25 | 5.40 | +0.20 | +3.92% | 106 | 5,386 | 42.64% |
| META230317C00235000 | 2022-08-12 11:54AM EDT | 2023-03-17 | 8.40 | 8.45 | 8.60 | +0.29 | +3.58% | 12 | 107 | 44.07% |
| META230915C00235000 | 2022-08-09 11:26AM EDT | 2023-09-15 | 12.75 | 17.00 | 17.40 | 0.00 | - | 11 | 262 | 45.44% |
| META240119C00235000 | 2022-08-12 11:02AM EDT | 2024-01-19 | 22.40 | 22.20 | 22.60 | -0.70 | -3.03% | 1 | 3,189 | 45.83% |
| META240621C00235000 | 2022-08-12 3:10PM EDT | 2024-06-21 | 28.50 | 28.45 | 29.00 | +11.80 | +70.66% | 1 | 88 | 46.88% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00235000 | 2022-08-12 3:15PM EDT | 2022-08-19 | 54.85 | 54.15 | 54.65 | -1.65 | -2.92% | 7 | 10 | 105.66% |
| META220826P00235000 | 2022-08-10 10:00AM EDT | 2022-08-26 | 57.90 | 54.45 | 54.65 | 0.00 | - | 48 | 0 | 59.38% |
| META220902P00235000 | 2022-08-12 9:55AM EDT | 2022-09-02 | 54.45 | 54.45 | 54.75 | -1.95 | -3.46% | 3 | 14 | 51.37% |
| META220916P00235000 | 2022-08-11 9:30AM EDT | 2022-09-16 | 55.44 | 54.50 | 54.80 | 0.00 | - | 1 | 803 | 45.85% |
| META221021P00235000 | 2022-08-11 9:44AM EDT | 2022-10-21 | 53.90 | 54.80 | 55.15 | 0.00 | - | 1 | 377 | 36.79% |
| META221118P00235000 | 2022-08-11 12:10PM EDT | 2022-11-18 | 57.65 | 56.05 | 56.35 | 0.00 | - | 20 | 808 | 39.34% |
| META221216P00235000 | 2022-08-11 12:13PM EDT | 2022-12-16 | 57.25 | 56.55 | 57.00 | -1.32 | -2.25% | 1 | 288 | 37.62% |
| META230120P00235000 | 2022-08-11 10:10AM EDT | 2023-01-20 | 56.45 | 57.40 | 57.85 | 0.00 | - | 3 | 2,750 | 36.29% |
| META230317P00235000 | 2022-08-11 9:30AM EDT | 2023-03-17 | 60.38 | 59.40 | 60.00 | 0.00 | - | 1 | 67 | 36.95% |
| META230915P00235000 | 2022-08-01 11:27AM EDT | 2023-09-15 | 76.26 | 64.30 | 65.30 | 0.00 | - | 1 | 118 | 35.90% |
| META240119P00235000 | 2022-08-12 12:09PM EDT | 2024-01-19 | 67.45 | 67.10 | 68.40 | -1.18 | -1.72% | 2 | 1,223 | 35.29% |
| META240621P00235000 | 2022-08-04 9:35AM EDT | 2024-06-21 | 76.57 | 70.75 | 71.40 | 0.00 | - | 1 | 12 | 34.31% |
© 2022 Yahoo. All rights reserved.
