Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240802C00555000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 1.60 | 1.54 | 1.65 | +0.19 | +13.48% | 268 | 706 | 82.81% |
META240809C00555000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 2.40 | 2.33 | 2.51 | +0.32 | +15.38% | 106 | 204 | 64.56% |
META240816C00555000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 3.18 | 3.00 | 3.25 | +0.68 | +27.20% | 37 | 1,012 | 56.29% |
META240823C00555000 | 2024-07-26 11:32AM EDT | 2024-08-23 | 3.90 | 3.70 | 4.15 | +0.75 | +23.81% | 1 | 39 | 51.90% |
META240830C00555000 | 2024-07-26 11:38AM EDT | 2024-08-30 | 4.75 | 4.50 | 5.05 | +0.75 | +18.75% | 8 | 20 | 50.01% |
META240920C00555000 | 2024-07-26 1:25PM EDT | 2024-09-20 | 7.20 | 6.80 | 7.25 | +1.25 | +21.01% | 15 | 257 | 44.45% |
META241220C00555000 | 2024-07-25 10:28AM EDT | 2024-12-20 | 17.80 | 20.90 | 22.00 | 0.00 | - | 1 | 75 | 43.28% |
META250117C00555000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 21.30 | 23.65 | 25.05 | 0.00 | - | 12 | 453 | 42.33% |
META250321C00555000 | 2024-07-23 3:55PM EDT | 2025-03-21 | 42.20 | 32.30 | 34.05 | 0.00 | - | 8 | 114 | 42.77% |
META250620C00555000 | 2024-07-26 3:44PM EDT | 2025-06-20 | 44.00 | 43.40 | 44.80 | +2.54 | +6.13% | 11 | 848 | 42.72% |
META251219C00555000 | 2024-07-16 1:36PM EDT | 2025-12-19 | 74.20 | 62.15 | 64.65 | 0.00 | - | 1 | 142 | 43.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240802P00555000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 88.27 | 89.45 | 91.80 | -10.11 | -10.28% | 5 | 17 | 79.59% |
META240809P00555000 | 2024-07-25 3:18PM EDT | 2024-08-09 | 98.76 | 89.60 | 92.45 | 0.00 | - | 1 | 10 | 59.61% |
META240816P00555000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 89.47 | 90.30 | 92.40 | -14.73 | -14.14% | 5 | 148 | 50.66% |
META240823P00555000 | 2024-07-08 10:34AM EDT | 2024-08-23 | 44.68 | 90.15 | 93.15 | 0.00 | - | - | 4 | 51.64% |
META240830P00555000 | 2024-07-23 3:15PM EDT | 2024-08-30 | 72.46 | 91.00 | 93.70 | 0.00 | - | - | 2 | 48.00% |
META240920P00555000 | 2024-07-25 10:09AM EDT | 2024-09-20 | 111.70 | 92.30 | 94.80 | 0.00 | - | 1 | 13 | 40.61% |
META241220P00555000 | 2024-07-25 9:58AM EDT | 2024-12-20 | 112.82 | 100.55 | 104.10 | 0.00 | - | 2 | 78 | 36.11% |
META250117P00555000 | 2024-07-16 10:33AM EDT | 2025-01-17 | 84.90 | 102.25 | 104.95 | 0.00 | - | 2 | 48 | 33.91% |
META250321P00555000 | 2024-07-23 12:33PM EDT | 2025-03-21 | 92.45 | 106.80 | 109.60 | 0.00 | - | 2 | 26 | 32.75% |
META250620P00555000 | 2024-07-26 1:35PM EDT | 2025-06-20 | 113.05 | 112.40 | 116.15 | -1.20 | -1.05% | 18 | 44 | 32.02% |
META251219P00555000 | 2024-06-26 3:09PM EDT | 2025-12-19 | 98.45 | 123.70 | 126.15 | 0.00 | - | 9 | 72 | 30.56% |