UK markets closed
NIKKEI 225
31,237.94 -521.94 (-1.64%) HANG SENG
17,331.22 -478.44 (-2.69%) CRUDE OIL
89.54 +0.72 (+0.81%) GOLD FUTURES
1,839.80 -7.40 (-0.40%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,577.46 -530.17 (-2.29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006C00310000 | 2023-10-03 3:50PM EDT | 2023-10-06 | 1.24 | 1.18 | 1.20 | -2.01 | -61.85% | 11,559 | 8,075 | 33.64% |
| META231013C00310000 | 2023-10-03 3:51PM EDT | 2023-10-13 | 3.82 | 3.65 | 3.70 | -2.33 | -37.89% | 2,385 | 2,301 | 34.79% |
| META231020C00310000 | 2023-10-03 3:47PM EDT | 2023-10-20 | 5.65 | 5.80 | 5.90 | -2.65 | -31.93% | 2,907 | 9,609 | 36.11% |
| META231027C00310000 | 2023-10-03 3:40PM EDT | 2023-10-27 | 12.55 | 12.50 | 12.70 | -1.80 | -12.54% | 272 | 862 | 52.53% |
| META231103C00310000 | 2023-10-03 2:40PM EDT | 2023-11-03 | 14.52 | 13.80 | 14.05 | -1.93 | -11.73% | 115 | 136 | 50.20% |
| META231110C00310000 | 2023-10-03 11:59AM EDT | 2023-11-10 | 14.80 | 14.75 | 14.95 | -0.95 | -6.03% | 9 | 39 | 48.10% |
| META231117C00310000 | 2023-10-03 3:46PM EDT | 2023-11-17 | 15.94 | 15.85 | 16.00 | -2.56 | -13.84% | 342 | 7,228 | 46.76% |
| META231215C00310000 | 2023-10-03 3:47PM EDT | 2023-12-15 | 19.60 | 19.80 | 19.95 | -2.50 | -11.31% | 124 | 4,093 | 44.19% |
| META240119C00310000 | 2023-10-03 3:41PM EDT | 2024-01-19 | 23.79 | 23.70 | 23.85 | -2.81 | -10.56% | 1,326 | 8,359 | 42.36% |
| META240216C00310000 | 2023-10-03 2:46PM EDT | 2024-02-16 | 30.13 | 29.10 | 29.30 | -1.22 | -3.89% | 60 | 1,301 | 45.19% |
| META240315C00310000 | 2023-10-03 12:09PM EDT | 2024-03-15 | 32.60 | 31.65 | 31.90 | -1.35 | -3.98% | 12 | 732 | 44.40% |
| META240419C00310000 | 2023-10-03 3:08PM EDT | 2024-04-19 | 35.36 | 34.95 | 35.25 | -1.97 | -5.28% | 10 | 10 | 44.11% |
| META240621C00310000 | 2023-10-03 2:08PM EDT | 2024-06-21 | 42.40 | 40.85 | 42.50 | -2.40 | -5.36% | 13 | 12,576 | 45.61% |
| META240920C00310000 | 2023-10-03 3:08PM EDT | 2024-09-20 | 50.30 | 49.55 | 50.05 | -1.38 | -2.67% | 16 | 1,791 | 45.76% |
| META250117C00310000 | 2023-10-03 2:54PM EDT | 2025-01-17 | 60.01 | 57.40 | 59.90 | -1.19 | -1.94% | 6 | 5,743 | 46.92% |
| META250620C00310000 | 2023-09-29 10:39AM EDT | 2025-06-20 | 73.64 | 69.70 | 70.75 | 0.00 | - | 2 | 4,171 | 47.84% |
| META251219C00310000 | 2023-10-02 10:36AM EDT | 2025-12-19 | 84.00 | 80.50 | 82.55 | 0.00 | - | 1 | 1,720 | 49.01% |
| META260116C00310000 | 2023-10-03 1:09PM EDT | 2026-01-16 | 83.50 | 82.30 | 84.15 | -2.07 | -2.42% | 8 | 607 | 49.11% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META231006P00310000 | 2023-10-03 3:41PM EDT | 2023-10-06 | 10.92 | 10.75 | 11.00 | +4.76 | +77.27% | 684 | 1,453 | 41.38% |
| META231013P00310000 | 2023-10-03 3:44PM EDT | 2023-10-13 | 13.15 | 12.60 | 12.70 | +4.20 | +46.93% | 209 | 393 | 34.48% |
| META231020P00310000 | 2023-10-03 3:08PM EDT | 2023-10-20 | 14.45 | 14.65 | 15.00 | +3.89 | +36.84% | 579 | 4,682 | 36.27% |
| META231027P00310000 | 2023-10-03 2:59PM EDT | 2023-10-27 | 20.47 | 20.90 | 21.20 | +3.14 | +18.12% | 958 | 929 | 50.57% |
| META231103P00310000 | 2023-10-03 12:51PM EDT | 2023-11-03 | 21.45 | 22.20 | 22.40 | +1.78 | +9.05% | 337 | 325 | 48.54% |
| META231110P00310000 | 2023-10-03 2:28PM EDT | 2023-11-10 | 22.40 | 22.95 | 23.25 | +3.73 | +19.98% | 8 | 7 | 46.16% |
| META231117P00310000 | 2023-10-03 3:30PM EDT | 2023-11-17 | 23.90 | 23.80 | 23.95 | +4.15 | +21.01% | 357 | 4,980 | 44.15% |
| META231215P00310000 | 2023-10-03 3:12PM EDT | 2023-12-15 | 26.05 | 26.10 | 26.25 | +3.65 | +16.29% | 232 | 1,387 | 39.09% |
| META240119P00310000 | 2023-10-03 3:40PM EDT | 2024-01-19 | 29.20 | 29.00 | 29.20 | +4.30 | +17.27% | 221 | 2,785 | 36.72% |
| META240216P00310000 | 2023-10-03 3:05PM EDT | 2024-02-16 | 32.40 | 32.85 | 33.25 | +0.40 | +1.25% | 28 | 365 | 38.26% |
| META240315P00310000 | 2023-10-03 12:45PM EDT | 2024-03-15 | 34.25 | 34.30 | 34.50 | +2.65 | +8.39% | 7 | 355 | 36.41% |
| META240419P00310000 | 2023-10-03 12:04PM EDT | 2024-04-19 | 35.45 | 36.15 | 37.00 | +0.87 | +2.52% | 2 | 2 | 35.89% |
| META240621P00310000 | 2023-09-29 10:09AM EDT | 2024-06-21 | 35.35 | 40.30 | 40.55 | 0.00 | - | 6 | 1,109 | 34.79% |
| META240920P00310000 | 2023-10-02 3:59PM EDT | 2024-09-20 | 41.65 | 44.60 | 45.10 | 0.00 | - | 42 | 259 | 33.84% |
| META250117P00310000 | 2023-09-27 9:45AM EDT | 2025-01-17 | 49.35 | 49.60 | 50.20 | 0.00 | - | 1 | 304 | 33.03% |
| META250620P00310000 | 2023-10-02 10:25AM EDT | 2025-06-20 | 53.10 | 54.75 | 56.15 | 0.00 | - | 2 | 921 | 32.51% |
| META251219P00310000 | 2023-09-29 12:50PM EDT | 2025-12-19 | 59.10 | 59.25 | 62.95 | 0.00 | - | 6 | 64 | 32.48% |
| META260116P00310000 | 2023-09-26 10:49AM EDT | 2026-01-16 | 61.28 | 60.80 | 62.30 | 0.00 | - | 2 | 401 | 31.57% |
© 2023 Yahoo. All rights reserved.
