Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230922C00290000 | 2023-09-22 3:56PM EDT | 2023-09-22 | 9.70 | 8.30 | 9.65 | +3.12 | +47.42% | 337 | 619 | 53.66% |
| META230929C00290000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 12.80 | 12.35 | 12.85 | +2.22 | +20.98% | 474 | 566 | 42.81% |
| META231006C00290000 | 2023-09-22 3:44PM EDT | 2023-10-06 | 15.50 | 14.40 | 14.85 | +2.85 | +22.53% | 152 | 254 | 40.47% |
| META231013C00290000 | 2023-09-22 3:23PM EDT | 2023-10-13 | 18.23 | 15.90 | 16.50 | +4.03 | +28.38% | 28 | 413 | 39.49% |
| META231020C00290000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 17.90 | 17.60 | 17.95 | +1.90 | +11.87% | 265 | 5,616 | 38.98% |
| META231027C00290000 | 2023-09-22 3:41PM EDT | 2023-10-27 | 23.65 | 21.80 | 24.35 | +2.75 | +13.16% | 27 | 159 | 52.83% |
| META231117C00290000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 26.35 | 26.20 | 26.50 | +0.80 | +3.13% | 414 | 5,874 | 46.70% |
| META231215C00290000 | 2023-09-22 1:49PM EDT | 2023-12-15 | 30.05 | 29.60 | 29.85 | +2.15 | +7.71% | 9 | 1,650 | 44.25% |
| META240119C00290000 | 2023-09-22 3:16PM EDT | 2024-01-19 | 33.70 | 33.40 | 33.70 | +2.30 | +7.32% | 41 | 13,256 | 43.05% |
| META240216C00290000 | 2023-09-22 3:39PM EDT | 2024-02-16 | 40.00 | 38.35 | 38.85 | +2.90 | +7.82% | 8 | 1,177 | 45.76% |
| META240315C00290000 | 2023-09-22 11:35AM EDT | 2024-03-15 | 43.23 | 41.05 | 41.40 | +3.76 | +9.53% | 50 | 560 | 45.13% |
| META240621C00290000 | 2023-09-22 9:31AM EDT | 2024-06-21 | 50.70 | 50.50 | 51.15 | +1.60 | +3.26% | 1 | 967 | 45.94% |
| META240920C00290000 | 2023-09-21 11:44AM EDT | 2024-09-20 | 61.25 | 58.25 | 59.40 | +4.80 | +8.50% | 1 | 328 | 47.01% |
| META250117C00290000 | 2023-09-22 9:46AM EDT | 2025-01-17 | 70.75 | 67.45 | 68.40 | +4.88 | +7.41% | 1 | 1,600 | 47.70% |
| META250620C00290000 | 2023-09-20 10:32AM EDT | 2025-06-20 | 82.70 | 77.90 | 79.05 | 0.00 | - | 1 | 115 | 48.73% |
| META251219C00290000 | 2023-09-22 11:35AM EDT | 2025-12-19 | 91.15 | 87.95 | 90.15 | +4.15 | +4.77% | 2 | 293 | 49.68% |
| META260116C00290000 | 2023-09-22 2:52PM EDT | 2026-01-16 | 91.10 | 90.40 | 92.20 | +4.60 | +5.32% | 1 | 5 | 50.08% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230922P00290000 | 2023-09-22 3:58PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 5,048 | 7,208 | 24.22% |
| META230929P00290000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 3.15 | 3.10 | 3.20 | -1.32 | -29.53% | 8,624 | 4,364 | 39.09% |
| META231006P00290000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 4.80 | 4.70 | 4.85 | -1.25 | -20.66% | 1,404 | 1,892 | 36.29% |
| META231013P00290000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 6.22 | 6.10 | 6.30 | -0.75 | -10.76% | 250 | 436 | 35.39% |
| META231020P00290000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 7.30 | 7.35 | 7.50 | -1.20 | -14.12% | 1,166 | 7,977 | 34.66% |
| META231027P00290000 | 2023-09-22 3:46PM EDT | 2023-10-27 | 11.65 | 11.05 | 12.10 | -0.88 | -7.02% | 51 | 214 | 44.04% |
| META231117P00290000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 14.85 | 14.70 | 14.95 | -0.95 | -6.01% | 233 | 4,683 | 41.29% |
| META231215P00290000 | 2023-09-22 3:10PM EDT | 2023-12-15 | 15.70 | 16.90 | 17.25 | -1.97 | -11.15% | 130 | 2,983 | 37.95% |
| META240119P00290000 | 2023-09-22 12:39PM EDT | 2024-01-19 | 19.50 | 19.25 | 19.60 | -0.45 | -2.26% | 25 | 8,969 | 35.49% |
| META240216P00290000 | 2023-09-22 3:14PM EDT | 2024-02-16 | 21.95 | 23.00 | 23.35 | -2.39 | -9.82% | 1 | 624 | 37.06% |
| META240315P00290000 | 2023-09-22 3:59PM EDT | 2024-03-15 | 24.57 | 24.40 | 24.80 | -0.85 | -3.34% | 10 | 1,798 | 35.79% |
| META240621P00290000 | 2023-09-21 9:49AM EDT | 2024-06-21 | 31.85 | 30.05 | 30.80 | 0.00 | - | 2 | 1,852 | 34.67% |
| META240920P00290000 | 2023-09-21 11:13AM EDT | 2024-09-20 | 34.70 | 34.55 | 35.40 | -0.96 | -2.69% | 2 | 263 | 34.03% |
| META250117P00290000 | 2023-09-21 12:38PM EDT | 2025-01-17 | 40.15 | 39.50 | 40.60 | 0.00 | - | 61 | 1,322 | 33.48% |
| META250620P00290000 | 2023-09-22 3:27PM EDT | 2025-06-20 | 44.40 | 44.55 | 46.35 | +0.60 | +1.37% | 50 | 181 | 32.95% |
| META251219P00290000 | 2023-09-20 10:16AM EDT | 2025-12-19 | 48.15 | 49.45 | 52.75 | 0.00 | - | 1 | 238 | 32.81% |
| META260116P00290000 | 2023-09-20 11:20AM EDT | 2026-01-16 | 50.00 | 49.50 | 53.95 | 0.00 | - | 20 | 73 | 32.96% |
© 2023 Yahoo. All rights reserved.
