UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.57 +0.83 (+1.24%) GOLD FUTURES
1,983.20 +9.70 (+0.49%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,715.62 -386.69 (-1.67%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324C00245000 | 2023-03-17 3:58PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 484 | 313 | 59.38% |
| META230331C00245000 | 2023-03-20 2:41PM EDT | 2023-03-31 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 32 | 378 | 49.81% |
| META230406C00245000 | 2023-03-20 11:55AM EDT | 2023-04-06 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 16 | 292 | 45.12% |
| META230414C00245000 | 2023-03-20 3:07PM EDT | 2023-04-14 | 0.25 | 0.24 | 0.26 | -0.11 | -30.56% | 11 | 244 | 41.85% |
| META230421C00245000 | 2023-03-20 3:31PM EDT | 2023-04-21 | 0.41 | 0.41 | 0.42 | -0.12 | -22.64% | 31 | 1,263 | 40.38% |
| META230428C00245000 | 2023-03-20 12:11PM EDT | 2023-04-28 | 1.46 | 1.56 | 1.64 | -0.36 | -19.78% | 17 | 144 | 49.67% |
| META230519C00245000 | 2023-03-20 3:41PM EDT | 2023-05-19 | 2.83 | 2.85 | 2.92 | -0.14 | -4.71% | 26 | 345 | 47.53% |
| META230616C00245000 | 2023-03-20 11:29AM EDT | 2023-06-16 | 4.20 | 4.25 | 4.35 | -0.50 | -10.64% | 29 | 1,486 | 44.98% |
| META230721C00245000 | 2023-03-20 2:21PM EDT | 2023-07-21 | 6.05 | 6.05 | 6.15 | -0.49 | -7.49% | 13 | 293 | 43.42% |
| META230915C00245000 | 2023-03-20 11:43AM EDT | 2023-09-15 | 10.15 | 10.45 | 10.60 | -0.85 | -7.73% | 38 | 651 | 45.69% |
| META231020C00245000 | 2023-03-20 2:31PM EDT | 2023-10-20 | 12.05 | 12.15 | 12.40 | -1.70 | -12.36% | 6 | 10 | 45.14% |
| META231117C00245000 | 2023-03-20 10:09AM EDT | 2023-11-17 | 13.70 | 14.60 | 15.00 | -2.10 | -13.29% | 1 | 649 | 46.84% |
| META240119C00245000 | 2023-03-20 11:19AM EDT | 2024-01-19 | 17.40 | 17.45 | 17.70 | -1.15 | -6.20% | 211 | 1,828 | 45.69% |
| META240216C00245000 | 2023-03-17 1:13PM EDT | 2024-02-16 | 20.95 | 19.75 | 20.10 | 0.00 | - | 13 | 102 | 47.04% |
| META240315C00245000 | 2023-03-17 2:12PM EDT | 2024-03-15 | 21.50 | 20.95 | 21.25 | 0.00 | - | 207 | 228 | 46.69% |
| META240621C00245000 | 2023-03-17 10:43AM EDT | 2024-06-21 | 26.45 | 25.65 | 26.10 | 0.00 | - | 62 | 960 | 46.98% |
| META250620C00245000 | 2023-03-16 3:31PM EDT | 2025-06-20 | 43.10 | 39.85 | 41.50 | 0.00 | - | 113 | 70 | 48.12% |
| META251219C00245000 | 2023-03-20 2:25PM EDT | 2025-12-19 | 46.34 | 44.05 | 47.95 | +10.64 | +29.80% | 42 | 6 | 48.49% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230324P00245000 | 2023-03-15 10:28AM EDT | 2023-03-24 | 52.45 | 46.80 | 47.75 | 0.00 | - | - | 1 | 80.86% |
| META230331P00245000 | 2023-03-15 10:33AM EDT | 2023-03-31 | 52.25 | 46.70 | 47.70 | 0.00 | - | - | 0 | 69.53% |
| META230406P00245000 | 2023-03-16 1:03PM EDT | 2023-04-06 | 50.05 | 46.80 | 47.80 | +5.45 | +12.22% | 2 | 2 | 58.84% |
| META230421P00245000 | 2023-03-17 1:31PM EDT | 2023-04-21 | 46.00 | 47.05 | 47.70 | 0.00 | - | 81 | 56 | 41.94% |
| META230428P00245000 | 2023-03-17 3:53PM EDT | 2023-04-28 | 49.70 | 47.10 | 49.70 | 0.00 | - | 3 | 3 | 56.04% |
| META230519P00245000 | 2023-03-20 1:58PM EDT | 2023-05-19 | 49.35 | 48.55 | 49.30 | -0.23 | -0.46% | 33 | 6 | 43.14% |
| META230616P00245000 | 2023-03-20 10:37AM EDT | 2023-06-16 | 51.35 | 49.45 | 50.10 | -0.45 | -0.87% | 1 | 5 | 39.33% |
| META230721P00245000 | 2023-03-20 10:38AM EDT | 2023-07-21 | 52.65 | 50.50 | 51.20 | +1.15 | +2.23% | 1 | 41 | 37.06% |
| META230915P00245000 | 2023-03-17 2:42PM EDT | 2023-09-15 | 54.65 | 53.00 | 53.95 | 0.00 | - | 28 | 69 | 37.47% |
| META231020P00245000 | 2023-02-28 4:50PM EDT | 2023-10-20 | 70.45 | 54.05 | 55.60 | 0.00 | - | - | 1 | 37.63% |
| META231117P00245000 | 2023-03-17 3:30PM EDT | 2023-11-17 | 56.80 | 56.05 | 56.60 | 0.00 | - | 5 | 33 | 37.23% |
| META240119P00245000 | 2023-03-17 12:30PM EDT | 2024-01-19 | 56.80 | 57.25 | 58.20 | 0.00 | - | 36 | 47 | 35.72% |
| META240216P00245000 | 2023-03-17 12:06PM EDT | 2024-02-16 | 58.80 | 58.85 | 59.75 | 0.00 | - | 1 | 1 | 36.48% |
| META240315P00245000 | 2023-03-14 9:40AM EDT | 2024-03-15 | 62.96 | 59.60 | 60.20 | 0.00 | - | 1 | 2 | 35.67% |
| META240621P00245000 | 2023-03-20 10:07AM EDT | 2024-06-21 | 64.72 | 61.90 | 62.80 | +2.72 | +4.39% | 2 | 361 | 34.81% |
| META250620P00245000 | 2023-03-07 2:53PM EDT | 2025-06-20 | 73.15 | 68.50 | 71.65 | 0.00 | - | 2 | 5 | 33.75% |
© 2023 Yahoo. All rights reserved.
