Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221202C00070000 | 2022-11-11 9:30AM EST | 2022-12-02 | 39.15 | 41.35 | 41.60 | 0.00 | - | 1 | 0 | 146.09% |
| META221209C00070000 | 2022-11-23 11:57AM EST | 2022-12-09 | 41.15 | 41.40 | 41.70 | 0.00 | - | 2 | 0 | 114.84% |
| META221216C00070000 | 2022-11-25 12:23PM EST | 2022-12-16 | 41.32 | 41.50 | 41.75 | -0.18 | -0.43% | 1 | 0 | 100.20% |
| META221223C00070000 | 2022-11-09 10:10AM EST | 2022-12-23 | 34.80 | 41.50 | 41.90 | 0.00 | - | 2 | 0 | 91.41% |
| META221230C00070000 | 2022-11-18 11:06AM EST | 2022-12-30 | 42.81 | 41.60 | 42.05 | 0.00 | - | 46 | 0 | 87.30% |
| META230120C00070000 | 2022-11-25 12:23PM EST | 2023-01-20 | 41.86 | 41.80 | 42.45 | -0.39 | -0.92% | 1 | 0 | 77.20% |
| META230217C00070000 | 2022-11-21 3:08PM EST | 2023-02-17 | 42.01 | 42.90 | 43.60 | 0.00 | - | 2 | 0 | 80.03% |
| META230317C00070000 | 2022-11-22 9:40AM EST | 2023-03-17 | 42.00 | 43.55 | 44.15 | 0.00 | - | 1 | 0 | 75.44% |
| META230616C00070000 | 2022-11-25 11:17AM EST | 2023-06-16 | 45.80 | 45.80 | 46.75 | -0.39 | -0.84% | 1 | 0 | 71.42% |
| META230915C00070000 | 2022-11-25 11:17AM EST | 2023-09-15 | 48.75 | 47.90 | 48.80 | +0.66 | +1.37% | 1 | 0 | 68.84% |
| META240119C00070000 | 2022-11-22 10:02AM EST | 2024-01-19 | 48.95 | 49.95 | 51.35 | 0.00 | - | 16 | 0 | 65.83% |
| META240621C00070000 | 2022-11-25 10:55AM EST | 2024-06-21 | 54.01 | 52.90 | 55.05 | -3.05 | -5.35% | 2 | 0 | 66.05% |
| META250117C00070000 | 2022-11-23 11:02AM EST | 2025-01-17 | 58.48 | 56.25 | 58.55 | 0.00 | - | 4 | 0 | 64.91% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221202P00070000 | 2022-11-21 12:58PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,875 | 112.50% |
| META221209P00070000 | 2022-11-23 1:11PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 0 | 78.13% |
| META221216P00070000 | 2022-11-25 11:14AM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 23 | 5,586 | 73.44% |
| META221223P00070000 | 2022-11-25 12:13PM EST | 2022-12-23 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 0 | 69.53% |
| META221230P00070000 | 2022-11-23 1:38PM EST | 2022-12-30 | 0.10 | 0.06 | 0.09 | 0.00 | - | 3 | 0 | 66.41% |
| META230120P00070000 | 2022-11-25 12:58PM EST | 2023-01-20 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 50 | 0 | 61.91% |
| META230217P00070000 | 2022-11-25 11:14AM EST | 2023-02-17 | 0.97 | 0.96 | 0.98 | 0.00 | - | 2 | 0 | 67.65% |
| META230317P00070000 | 2022-11-25 12:49PM EST | 2023-03-17 | 1.32 | 1.31 | 1.35 | -0.11 | -7.69% | 1 | 0 | 63.40% |
| META230616P00070000 | 2022-11-23 3:58PM EST | 2023-06-16 | 2.78 | 2.75 | 2.80 | 0.00 | - | 72 | 0 | 58.42% |
| META230915P00070000 | 2022-11-23 11:55AM EST | 2023-09-15 | 4.05 | 3.85 | 4.00 | 0.00 | - | 17 | 3,012 | 54.74% |
| META240119P00070000 | 2022-11-25 11:55AM EST | 2024-01-19 | 5.25 | 5.15 | 5.30 | 0.00 | - | 200 | 0 | 51.11% |
| META240621P00070000 | 2022-11-23 11:54AM EST | 2024-06-21 | 6.94 | 6.70 | 7.05 | 0.00 | - | 3 | 0 | 49.63% |
| META250117P00070000 | 2022-11-23 10:36AM EST | 2025-01-17 | 8.65 | 7.90 | 9.05 | 0.00 | - | 6 | 0 | 47.72% |
© 2022 Yahoo. All rights reserved.
