Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240328C00510000 | 2024-03-28 3:44PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,187 | 4,995 | 35.16% |
META240405C00510000 | 2024-03-28 3:43PM EDT | 2024-04-05 | 1.13 | 1.11 | 1.18 | -1.53 | -57.52% | 2,734 | 2,391 | 26.29% |
META240412C00510000 | 2024-03-28 3:39PM EDT | 2024-04-12 | 3.35 | 3.25 | 3.35 | -1.96 | -36.91% | 721 | 750 | 28.22% |
META240419C00510000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 5.42 | 5.40 | 5.50 | -2.18 | -28.68% | 507 | 3,557 | 29.24% |
META240426C00510000 | 2024-03-28 3:35PM EDT | 2024-04-26 | 18.31 | 17.90 | 18.25 | -2.82 | -13.35% | 216 | 622 | 50.36% |
META240503C00510000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 21.00 | 20.95 | 21.25 | -3.11 | -12.90% | 64 | 132 | 50.40% |
META240517C00510000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 24.15 | 23.60 | 23.85 | -2.55 | -9.55% | 134 | 5,256 | 46.81% |
META240621C00510000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 29.32 | 29.25 | 29.45 | -3.23 | -9.92% | 87 | 1,157 | 42.08% |
META240719C00510000 | 2024-03-28 3:25PM EDT | 2024-07-19 | 33.90 | 33.25 | 33.50 | -2.75 | -7.50% | 103 | 1,495 | 40.32% |
META240816C00510000 | 2024-03-28 2:23PM EDT | 2024-08-16 | 41.70 | 41.75 | 42.00 | -3.80 | -8.35% | 2 | 294 | 43.18% |
META240920C00510000 | 2024-03-28 3:14PM EDT | 2024-09-20 | 46.85 | 46.00 | 46.30 | -1.85 | -3.80% | 6 | 724 | 41.86% |
META241018C00510000 | 2024-03-26 10:57AM EDT | 2024-10-18 | 62.95 | 49.50 | 49.85 | 0.00 | - | 10 | 107 | 41.35% |
META241115C00510000 | 2024-03-28 2:01PM EDT | 2024-11-15 | 56.85 | 56.90 | 57.25 | -2.92 | -4.89% | 6 | 63 | 43.56% |
META241220C00510000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 60.40 | 60.50 | 60.90 | -3.40 | -5.33% | 24 | 402 | 42.82% |
META250117C00510000 | 2024-03-28 10:18AM EDT | 2025-01-17 | 64.95 | 63.60 | 64.15 | -1.75 | -2.62% | 5 | 1,272 | 42.61% |
META250321C00510000 | 2024-03-27 1:10PM EDT | 2025-03-21 | 74.55 | 72.30 | 72.80 | -0.15 | -0.20% | 8 | 25 | 43.21% |
META250620C00510000 | 2024-03-27 3:55PM EDT | 2025-06-20 | 86.50 | 82.80 | 83.50 | 0.00 | - | 2 | 402 | 43.60% |
META250919C00510000 | 2024-03-27 1:00PM EDT | 2025-09-19 | 95.15 | 92.10 | 93.15 | 0.00 | - | 4 | 45 | 43.91% |
META251219C00510000 | 2024-03-07 4:47PM EDT | 2025-12-19 | 119.43 | 101.00 | 102.00 | 0.00 | - | 12 | 74 | 44.16% |
META260116C00510000 | 2024-03-26 3:24PM EDT | 2026-01-16 | 113.25 | 103.25 | 104.55 | 0.00 | - | 348 | 1,117 | 44.21% |
META260618C00510000 | 2024-03-28 3:35PM EDT | 2026-06-18 | 117.26 | 116.50 | 117.35 | -1.84 | -1.54% | 4 | 258 | 44.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240328P00510000 | 2024-03-28 3:45PM EDT | 2024-03-28 | 21.76 | 21.75 | 22.20 | +5.58 | +33.98% | 584 | 1,572 | 0.00% |
META240405P00510000 | 2024-03-28 3:32PM EDT | 2024-04-05 | 21.86 | 22.15 | 22.50 | +3.41 | +18.48% | 64 | 487 | 0.00% |
META240412P00510000 | 2024-03-28 3:21PM EDT | 2024-04-12 | 23.30 | 24.00 | 24.30 | +2.81 | +13.71% | 291 | 176 | 0.00% |
META240419P00510000 | 2024-03-28 3:14PM EDT | 2024-04-19 | 24.90 | 25.15 | 25.85 | +2.00 | +8.73% | 64 | 885 | 17.43% |
META240426P00510000 | 2024-03-28 3:04PM EDT | 2024-04-26 | 37.55 | 37.35 | 38.10 | +0.89 | +2.43% | 11 | 231 | 42.08% |
META240503P00510000 | 2024-03-27 1:18PM EDT | 2024-05-03 | 38.95 | 40.00 | 41.00 | 0.00 | - | 3 | 16 | 42.84% |
META240517P00510000 | 2024-03-28 11:58AM EDT | 2024-05-17 | 42.89 | 41.95 | 42.25 | +3.45 | +8.75% | 6 | 932 | 38.28% |
META240621P00510000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 45.75 | 45.90 | 46.20 | +0.80 | +1.78% | 60 | 740 | 33.81% |
META240719P00510000 | 2024-03-28 3:41PM EDT | 2024-07-19 | 48.55 | 48.40 | 48.75 | +2.10 | +4.52% | 33 | 539 | 31.77% |
META240816P00510000 | 2024-03-28 10:45AM EDT | 2024-08-16 | 54.20 | 54.65 | 55.05 | +0.20 | +0.37% | 5 | 367 | 33.75% |
META240920P00510000 | 2024-03-28 3:13PM EDT | 2024-09-20 | 56.90 | 57.15 | 57.60 | +0.70 | +1.25% | 3 | 422 | 32.14% |
META241018P00510000 | 2024-03-28 3:11PM EDT | 2024-10-18 | 59.05 | 59.20 | 59.65 | +7.55 | +14.66% | 5 | 122 | 31.28% |
META241115P00510000 | 2024-03-28 12:05PM EDT | 2024-11-15 | 65.60 | 64.40 | 65.15 | +3.70 | +5.98% | 5 | 106 | 32.91% |
META241220P00510000 | 2024-03-27 9:53AM EDT | 2024-12-20 | 65.70 | 66.70 | 67.20 | 0.00 | - | 2 | 274 | 31.92% |
META250117P00510000 | 2024-03-28 12:14PM EDT | 2025-01-17 | 69.63 | 68.10 | 68.60 | +1.43 | +2.10% | 1 | 1,236 | 31.18% |
META250321P00510000 | 2024-03-28 12:42PM EDT | 2025-03-21 | 75.10 | 73.50 | 74.15 | +7.30 | +10.77% | 13 | 66 | 31.20% |
META250620P00510000 | 2024-03-26 3:16PM EDT | 2025-06-20 | 75.00 | 79.60 | 80.50 | 0.00 | - | 8 | 126 | 30.83% |
META250919P00510000 | 2024-03-26 3:42PM EDT | 2025-09-19 | 82.00 | 85.05 | 86.00 | 0.00 | - | 1 | 126 | 30.45% |
META251219P00510000 | 2024-03-25 10:17AM EDT | 2025-12-19 | 84.15 | 89.95 | 91.00 | 0.00 | - | 10 | 1,365 | 30.14% |
META260116P00510000 | 2024-03-25 10:14AM EDT | 2026-01-16 | 85.45 | 90.75 | 92.10 | 0.00 | - | 10 | 59 | 29.92% |
META260618P00510000 | 2024-03-25 3:55PM EDT | 2026-06-18 | 93.00 | 98.05 | 99.15 | 0.00 | - | 10 | 428 | 29.41% |