Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:275.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00275000 | 2022-08-11 11:49AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 912 | 143.75% |
| META220916C00275000 | 2022-08-11 12:45PM EDT | 2022-09-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 8 | 2,544 | 57.62% |
| META221021C00275000 | 2022-08-10 11:04AM EDT | 2022-10-21 | 0.28 | 0.21 | 0.23 | +0.10 | +55.56% | 2 | 598 | 46.19% |
| META221118C00275000 | 2022-08-11 9:57AM EDT | 2022-11-18 | 0.89 | 0.70 | 0.75 | +0.36 | +67.92% | 6 | 691 | 46.74% |
| META221216C00275000 | 2022-08-11 12:18PM EDT | 2022-12-16 | 1.15 | 1.07 | 1.11 | +0.27 | +30.68% | 9 | 465 | 44.20% |
| META230120C00275000 | 2022-08-11 1:42PM EDT | 2023-01-20 | 1.75 | 1.64 | 1.70 | +0.53 | +43.44% | 33 | 3,859 | 42.62% |
| META230317C00275000 | 2022-08-10 3:45PM EDT | 2023-03-17 | 3.45 | 3.30 | 3.40 | +0.87 | +33.72% | 23 | 199 | 43.35% |
| META230616C00275000 | 2022-08-09 10:44AM EDT | 2023-06-16 | 4.45 | 6.15 | 6.35 | 0.00 | - | 1 | 47 | 43.66% |
| META230915C00275000 | 2022-08-10 2:37PM EDT | 2023-09-15 | 9.24 | 9.15 | 9.45 | +2.34 | +33.91% | 1 | 50 | 43.97% |
| META240119C00275000 | 2022-08-11 11:49AM EDT | 2024-01-19 | 13.60 | 13.35 | 13.60 | +1.30 | +10.57% | 2 | 1,159 | 44.17% |
| META240621C00275000 | 2022-08-10 9:46AM EDT | 2024-06-21 | 17.50 | 18.60 | 19.05 | +1.70 | +10.76% | 4 | 30 | 45.04% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00275000 | 2022-08-11 10:32AM EDT | 2022-08-19 | 93.00 | 97.35 | 97.60 | -14.55 | -13.53% | 2 | 1 | 317.87% |
| META220916P00275000 | 2022-08-11 10:44AM EDT | 2022-09-16 | 93.95 | 97.20 | 97.60 | -12.60 | -11.83% | 1 | 39 | 98.02% |
| META221021P00275000 | 2022-08-11 9:44AM EDT | 2022-10-21 | 93.35 | 97.30 | 97.60 | -14.85 | -13.72% | 1 | 1 | 67.60% |
| META221118P00275000 | 2022-08-09 10:11AM EDT | 2022-11-18 | 107.70 | 97.15 | 97.75 | 0.00 | - | 1 | 13 | 56.67% |
| META221216P00275000 | 2022-08-02 11:10AM EDT | 2022-12-16 | 114.50 | 97.10 | 97.90 | 0.00 | - | 1 | 0 | 50.05% |
| META230120P00275000 | 2022-08-11 9:31AM EDT | 2023-01-20 | 95.00 | 97.35 | 97.75 | -8.75 | -8.43% | 2 | 2,467 | 45.37% |
| META230317P00275000 | 2022-08-09 10:07AM EDT | 2023-03-17 | 107.81 | 97.90 | 98.50 | 0.00 | - | 2 | 51 | 41.89% |
| META230616P00275000 | 2022-07-29 9:46AM EDT | 2023-06-16 | 117.33 | 98.95 | 99.60 | 0.00 | - | - | 204 | 38.20% |
| META230915P00275000 | 2022-08-02 12:07PM EDT | 2023-09-15 | 114.61 | 100.10 | 100.95 | 0.00 | - | 4 | 135 | 36.48% |
| META240119P00275000 | 2022-08-10 11:16AM EDT | 2024-01-19 | 102.10 | 101.70 | 102.95 | -8.25 | -7.48% | 2 | 1,891 | 35.19% |
| META240621P00275000 | 2022-08-02 12:42PM EDT | 2024-06-21 | 115.65 | 103.80 | 105.10 | 0.00 | - | 1 | 14 | 33.85% |
© 2022 Yahoo. All rights reserved.
