Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812C00070000 | 2022-08-08 10:54AM EDT | 2022-08-12 | 103.20 | 109.50 | 109.70 | 0.00 | - | 1 | 0 | 706.25% |
| META220819C00070000 | 2022-08-11 12:07PM EDT | 2022-08-19 | 108.35 | 109.55 | 109.80 | 0.00 | - | 6 | 22 | 237.50% |
| META220826C00070000 | 2022-08-11 2:52PM EDT | 2022-08-26 | 107.05 | 109.55 | 109.85 | 0.00 | - | 1 | 21 | 182.03% |
| META221118C00070000 | 2022-08-08 2:25PM EDT | 2022-11-18 | 101.70 | 110.20 | 110.50 | 0.00 | - | 1 | 1 | 98.24% |
| META221216C00070000 | 2022-08-10 11:27AM EDT | 2022-12-16 | 110.01 | 110.45 | 111.00 | 0.00 | - | 1 | 3 | 93.77% |
| META230120C00070000 | 2022-08-09 9:50AM EDT | 2023-01-20 | 111.65 | 110.90 | 111.45 | +12.05 | +12.10% | 1 | 31 | 89.11% |
| META230317C00070000 | 2022-08-03 9:52AM EDT | 2023-03-17 | 98.40 | 111.55 | 112.20 | 0.00 | - | 4 | 4 | 83.56% |
| META230616C00070000 | 2022-08-09 9:42AM EDT | 2023-06-16 | 102.15 | 112.75 | 113.55 | 0.00 | - | 1 | 3 | 78.65% |
| META230915C00070000 | 2022-07-21 1:11PM EDT | 2023-09-15 | 117.40 | 113.85 | 114.90 | 0.00 | - | 2 | 7 | 75.24% |
| META240119C00070000 | 2022-08-02 11:25AM EDT | 2024-01-19 | 97.15 | 115.35 | 116.50 | 0.00 | - | 1 | 79 | 71.66% |
| META240621C00070000 | 2022-07-14 12:15PM EDT | 2024-06-21 | 98.55 | 117.25 | 118.80 | 0.00 | - | - | 1 | 69.58% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220812P00070000 | 2022-08-05 9:46AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 550.00% |
| META220819P00070000 | 2022-08-03 2:54PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,562 | 193.75% |
| META220826P00070000 | 2022-07-26 10:37AM EDT | 2022-08-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 275 | 29 | 143.75% |
| META220902P00070000 | 2022-07-28 10:12AM EDT | 2022-09-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 67 | 118.75% |
| META220916P00070000 | 2022-08-12 9:30AM EDT | 2022-09-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 890 | 96.88% |
| META221021P00070000 | 2022-08-12 1:40PM EDT | 2022-10-21 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 19 | 1,045 | 78.91% |
| META221118P00070000 | 2022-08-12 12:26PM EDT | 2022-11-18 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 100 | 225 | 75.98% |
| META221216P00070000 | 2022-08-11 11:45AM EDT | 2022-12-16 | 0.24 | 0.18 | 0.22 | 0.00 | - | 2 | 692 | 71.19% |
| META230120P00070000 | 2022-08-11 12:40PM EDT | 2023-01-20 | 0.40 | 0.32 | 0.34 | 0.00 | - | 3 | 1,370 | 67.68% |
| META230317P00070000 | 2022-08-10 12:14PM EDT | 2023-03-17 | 0.70 | 0.60 | 0.66 | 0.00 | - | 86 | 462 | 64.70% |
| META230616P00070000 | 2022-08-02 3:19PM EDT | 2023-06-16 | 1.60 | 1.01 | 1.16 | 0.00 | - | 5 | 114 | 60.03% |
| META230915P00070000 | 2022-08-02 1:34PM EDT | 2023-09-15 | 2.11 | 1.44 | 1.64 | 0.00 | - | 1 | 3 | 56.69% |
| META240119P00070000 | 2022-08-12 9:36AM EDT | 2024-01-19 | 2.30 | 2.16 | 2.35 | -0.40 | -14.81% | 10 | 271 | 53.88% |
| META240621P00070000 | 2022-08-11 10:22AM EDT | 2024-06-21 | 3.25 | 3.05 | 3.30 | 0.00 | - | 1 | 17 | 51.61% |
© 2022 Yahoo. All rights reserved.
