UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,596.55 -47.71 (-0.24%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00240000 | 2022-08-18 3:44PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,945 | 137.50% |
| META220826C00240000 | 2022-08-18 3:53PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 1,877 | 68.75% |
| META220902C00240000 | 2022-08-16 10:38AM EDT | 2022-09-02 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 2,130 | 57.03% |
| META220909C00240000 | 2022-08-18 3:46PM EDT | 2022-09-09 | 0.05 | 0.04 | 0.08 | -0.05 | -50.00% | 14 | 177 | 51.56% |
| META220916C00240000 | 2022-08-18 3:45PM EDT | 2022-09-16 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 684 | 6,452 | 49.12% |
| META220923C00240000 | 2022-08-18 2:42PM EDT | 2022-09-23 | 0.15 | 0.11 | 0.17 | -0.03 | -16.67% | 27 | 120 | 46.39% |
| META220930C00240000 | 2022-08-17 11:47AM EDT | 2022-09-30 | 0.26 | 0.17 | 0.23 | 0.00 | - | 3 | 30 | 44.53% |
| META221021C00240000 | 2022-08-18 2:47PM EDT | 2022-10-21 | 0.50 | 0.44 | 0.51 | -0.04 | -7.41% | 15 | 1,805 | 41.77% |
| META221118C00240000 | 2022-08-18 10:44AM EDT | 2022-11-18 | 1.64 | 1.55 | 1.68 | -0.04 | -2.38% | 2 | 1,806 | 44.86% |
| META221216C00240000 | 2022-08-18 1:38PM EDT | 2022-12-16 | 2.47 | 2.31 | 2.40 | -0.01 | -0.40% | 42 | 1,032 | 43.11% |
| META230120C00240000 | 2022-08-18 3:36PM EDT | 2023-01-20 | 3.49 | 3.35 | 3.50 | -0.21 | -5.68% | 78 | 10,492 | 42.30% |
| META230317C00240000 | 2022-08-18 11:29AM EDT | 2023-03-17 | 6.20 | 6.00 | 6.20 | -1.32 | -17.55% | 6 | 1,789 | 43.85% |
| META230616C00240000 | 2022-08-18 12:11PM EDT | 2023-06-16 | 10.10 | 9.90 | 10.15 | -0.10 | -0.98% | 13 | 2,363 | 44.51% |
| META230915C00240000 | 2022-08-18 1:18PM EDT | 2023-09-15 | 13.90 | 13.55 | 13.95 | -1.90 | -12.03% | 2 | 246 | 45.01% |
| META240119C00240000 | 2022-08-18 3:25PM EDT | 2024-01-19 | 18.70 | 18.40 | 18.70 | -0.30 | -1.58% | 86 | 3,760 | 45.32% |
| META240621C00240000 | 2022-08-16 3:48PM EDT | 2024-06-21 | 26.62 | 24.20 | 24.70 | 0.00 | - | 15 | 967 | 46.35% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00240000 | 2022-08-17 9:31AM EDT | 2022-08-19 | 62.60 | 65.25 | 65.40 | 0.00 | - | 1 | 12 | 174.61% |
| META220826P00240000 | 2022-08-17 12:41PM EDT | 2022-08-26 | 64.50 | 65.20 | 65.45 | 0.00 | - | 2 | 0 | 88.67% |
| META220902P00240000 | 2022-08-17 2:23PM EDT | 2022-09-02 | 63.50 | 65.15 | 65.55 | 0.00 | - | 20 | 14 | 51.56% |
| META220909P00240000 | 2022-08-15 9:46AM EDT | 2022-09-09 | 60.25 | 65.15 | 65.55 | 0.00 | - | - | 1 | 60.79% |
| META220916P00240000 | 2022-08-17 2:23PM EDT | 2022-09-16 | 63.80 | 65.20 | 65.55 | 0.00 | - | 3,803 | 3,058 | 53.22% |
| META221021P00240000 | 2022-08-15 11:36AM EDT | 2022-10-21 | 59.60 | 65.15 | 65.65 | 0.00 | - | 1 | 27 | 38.45% |
| META221118P00240000 | 2022-08-16 3:33PM EDT | 2022-11-18 | 61.40 | 65.70 | 66.25 | 0.00 | - | 1 | 1,338 | 39.11% |
| META221216P00240000 | 2022-08-17 12:45PM EDT | 2022-12-16 | 65.85 | 66.10 | 66.60 | 0.00 | - | 1 | 325 | 36.80% |
| META230120P00240000 | 2022-08-18 1:11PM EDT | 2023-01-20 | 66.45 | 66.70 | 67.05 | +0.50 | +0.76% | 1 | 8,437 | 34.84% |
| META230317P00240000 | 2022-08-18 10:29AM EDT | 2023-03-17 | 69.30 | 68.20 | 68.75 | +4.25 | +6.53% | 11 | 372 | 36.04% |
| META230616P00240000 | 2022-08-11 10:05AM EDT | 2023-06-16 | 65.95 | 70.25 | 70.95 | 0.00 | - | 1 | 3,175 | 35.44% |
| META230915P00240000 | 2022-08-17 11:31AM EDT | 2023-09-15 | 72.27 | 72.15 | 73.10 | 0.00 | - | 10 | 65 | 35.03% |
| META240119P00240000 | 2022-08-15 12:47PM EDT | 2024-01-19 | 70.76 | 74.70 | 75.55 | 0.00 | - | 24 | 5,459 | 34.10% |
| META240621P00240000 | 2022-08-11 1:30PM EDT | 2024-06-21 | 75.88 | 77.45 | 78.85 | 0.00 | - | 2 | 137 | 33.95% |
© 2022 Yahoo. All rights reserved.
