UK markets open in 2 hours 42 minutes
NIKKEI 225
31,742.51 -629.39 (-1.94%) HANG SENG
17,429.46 -182.41 (-1.04%) CRUDE OIL
94.63 +0.95 (+1.01%) GOLD FUTURES
1,891.10 +0.20 (+0.01%) DOW
33,550.27 -68.63 (-0.20%) Bitcoin GBP
21,705.76 +62.82 (+0.29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929C00280000 | 2023-09-27 3:54PM EDT | 2023-09-29 | 18.00 | 17.95 | 18.65 | -2.10 | -10.45% | 1,459 | 3,611 | 62.11% |
| META231006C00280000 | 2023-09-27 3:46PM EDT | 2023-10-06 | 20.00 | 19.70 | 20.40 | -1.82 | -8.34% | 172 | 196 | 48.87% |
| META231013C00280000 | 2023-09-27 3:26PM EDT | 2023-10-13 | 22.45 | 21.50 | 22.05 | -0.14 | -0.62% | 74 | 44 | 45.51% |
| META231020C00280000 | 2023-09-27 3:48PM EDT | 2023-10-20 | 22.65 | 23.00 | 23.50 | -1.70 | -6.98% | 313 | 6,956 | 43.96% |
| META231027C00280000 | 2023-09-27 3:12PM EDT | 2023-10-27 | 29.41 | 27.35 | 28.65 | +1.06 | +3.74% | 58 | 111 | 53.75% |
| META231103C00280000 | 2023-09-27 10:52AM EDT | 2023-11-03 | 30.63 | 29.10 | 29.90 | -3.62 | -10.57% | 1 | 74 | 52.81% |
| META231117C00280000 | 2023-09-27 3:34PM EDT | 2023-11-17 | 32.25 | 31.35 | 31.60 | -0.90 | -2.71% | 58 | 2,501 | 50.18% |
| META231215C00280000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 34.80 | 34.75 | 35.00 | -1.05 | -2.93% | 53 | 592 | 46.99% |
| META240119C00280000 | 2023-09-27 3:41PM EDT | 2024-01-19 | 38.32 | 38.65 | 38.85 | -1.28 | -3.23% | 64 | 14,995 | 45.35% |
| META240216C00280000 | 2023-09-27 2:41PM EDT | 2024-02-16 | 41.20 | 43.55 | 43.90 | -3.85 | -8.55% | 67 | 1,097 | 47.91% |
| META240315C00280000 | 2023-09-26 12:07PM EDT | 2024-03-15 | 46.50 | 45.85 | 46.65 | 0.00 | - | 14 | 437 | 47.39% |
| META240621C00280000 | 2023-09-27 1:40PM EDT | 2024-06-21 | 52.00 | 55.25 | 56.20 | -1.28 | -2.40% | 1 | 2,614 | 47.72% |
| META240920C00280000 | 2023-09-26 3:11PM EDT | 2024-09-20 | 64.35 | 62.85 | 64.05 | 0.00 | - | 1 | 95 | 48.34% |
| META250117C00280000 | 2023-09-27 3:15PM EDT | 2025-01-17 | 73.76 | 72.00 | 73.00 | +1.33 | +1.84% | 6 | 1,564 | 48.97% |
| META250620C00280000 | 2023-09-08 3:48PM EDT | 2025-06-20 | 82.26 | 82.20 | 83.40 | 0.00 | - | 1 | 259 | 49.81% |
| META251219C00280000 | 2023-09-27 2:10PM EDT | 2025-12-19 | 86.62 | 92.40 | 94.30 | -7.48 | -7.95% | 5 | 540 | 50.06% |
| META260116C00280000 | 2023-09-27 2:13PM EDT | 2026-01-16 | 87.40 | 93.20 | 95.75 | -6.57 | -6.99% | 2 | 4 | 50.70% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230929P00280000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.30 | 0.28 | 0.30 | -0.38 | -55.88% | 31,686 | 10,926 | 53.22% |
| META231006P00280000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 1.71 | 1.71 | 1.76 | -0.35 | -16.99% | 6,810 | 1,064 | 41.63% |
| META231013P00280000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 3.18 | 3.05 | 3.20 | -0.22 | -6.47% | 2,307 | 624 | 39.67% |
| META231020P00280000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 4.30 | 4.25 | 4.35 | -0.12 | -2.71% | 2,113 | 9,541 | 38.14% |
| META231027P00280000 | 2023-09-27 3:56PM EDT | 2023-10-27 | 8.64 | 8.30 | 8.65 | +0.30 | +3.60% | 220 | 434 | 48.41% |
| META231103P00280000 | 2023-09-27 3:36PM EDT | 2023-11-03 | 10.10 | 9.95 | 10.30 | +0.35 | +3.59% | 173 | 42 | 48.52% |
| META231117P00280000 | 2023-09-27 3:57PM EDT | 2023-11-17 | 11.50 | 11.35 | 11.55 | +0.30 | +2.68% | 239 | 8,709 | 44.46% |
| META231215P00280000 | 2023-09-27 3:59PM EDT | 2023-12-15 | 13.80 | 13.65 | 13.85 | +0.45 | +3.37% | 179 | 1,914 | 40.31% |
| META240119P00280000 | 2023-09-27 3:51PM EDT | 2024-01-19 | 16.28 | 16.10 | 16.30 | +0.44 | +2.78% | 140 | 6,115 | 37.57% |
| META240216P00280000 | 2023-09-27 3:07PM EDT | 2024-02-16 | 19.15 | 19.70 | 20.00 | -0.45 | -2.30% | 9 | 2,587 | 39.04% |
| META240315P00280000 | 2023-09-27 3:32PM EDT | 2024-03-15 | 21.00 | 21.10 | 21.45 | -0.20 | -0.94% | 6 | 743 | 37.60% |
| META240419P00280000 | 2023-09-26 3:22PM EDT | 2024-04-19 | 22.55 | 21.90 | 24.85 | +22.55 | - | - | 161 | 38.32% |
| META240621P00280000 | 2023-09-27 3:18PM EDT | 2024-06-21 | 26.50 | 26.75 | 27.10 | -0.61 | -2.25% | 36 | 2,188 | 35.87% |
| META240920P00280000 | 2023-09-22 10:14AM EDT | 2024-09-20 | 29.16 | 31.00 | 31.75 | 0.00 | - | 1 | 218 | 35.20% |
| META250117P00280000 | 2023-09-27 2:13PM EDT | 2025-01-17 | 39.40 | 35.85 | 36.90 | +3.55 | +9.90% | 7 | 1,152 | 34.54% |
| META250620P00280000 | 2023-09-27 3:28PM EDT | 2025-06-20 | 41.50 | 41.10 | 42.40 | +0.25 | +0.61% | 52 | 216 | 33.79% |
| META251219P00280000 | 2023-09-25 3:26PM EDT | 2025-12-19 | 45.85 | 46.15 | 47.85 | 0.00 | - | 3 | 315 | 33.06% |
| META260116P00280000 | 2023-09-20 1:25PM EDT | 2026-01-16 | 44.41 | 45.55 | 48.30 | 0.00 | - | - | 1 | 32.78% |
© 2023 Yahoo. All rights reserved.
