Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221202C00080000 | 2022-11-25 12:39PM EST | 2022-12-02 | 31.45 | 31.35 | 31.65 | +1.19 | +3.93% | 5 | 0 | 112.89% |
| META221209C00080000 | 2022-11-10 11:56AM EST | 2022-12-09 | 30.58 | 31.45 | 31.75 | 0.00 | - | 5 | 0 | 89.65% |
| META221216C00080000 | 2022-11-23 3:59PM EST | 2022-12-16 | 32.45 | 31.55 | 31.85 | 0.00 | - | 21 | 0 | 79.00% |
| META221223C00080000 | 2022-11-14 12:27PM EST | 2022-12-23 | 36.24 | 31.65 | 32.00 | 0.00 | - | 2 | 0 | 73.39% |
| META221230C00080000 | 2022-11-22 10:06AM EST | 2022-12-30 | 30.24 | 31.80 | 32.20 | 0.00 | - | 50 | 0 | 70.80% |
| META230120C00080000 | 2022-11-21 3:07PM EST | 2023-01-20 | 31.40 | 32.25 | 32.90 | 0.00 | - | 7 | 0 | 66.21% |
| META230217C00080000 | 2022-11-25 12:53PM EST | 2023-02-17 | 34.30 | 33.95 | 34.50 | -0.22 | -0.64% | 35 | 0 | 71.14% |
| META230317C00080000 | 2022-11-22 2:42PM EST | 2023-03-17 | 34.60 | 34.85 | 35.35 | 0.00 | - | 17 | 0 | 68.14% |
| META230616C00080000 | 2022-11-18 10:31AM EST | 2023-06-16 | 40.25 | 37.75 | 38.55 | 0.00 | - | 2 | 0 | 65.55% |
| META230915C00080000 | 2022-11-25 10:00AM EST | 2023-09-15 | 40.95 | 40.40 | 40.95 | -0.45 | -1.09% | 2 | 0 | 63.88% |
| META240119C00080000 | 2022-11-23 10:16AM EST | 2024-01-19 | 44.75 | 43.45 | 44.10 | 0.00 | - | 1 | 0 | 62.73% |
| META240621C00080000 | 2022-11-21 9:36AM EST | 2024-06-21 | 47.80 | 46.40 | 47.95 | +0.30 | +0.63% | 1 | 0 | 62.19% |
| META250117C00080000 | 2022-11-25 12:24PM EST | 2025-01-17 | 50.78 | 50.40 | 52.45 | -1.39 | -2.66% | 5 | 0 | 62.31% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META221202P00080000 | 2022-11-25 12:06PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 3,998 | 81.25% |
| META221209P00080000 | 2022-11-25 10:29AM EST | 2022-12-09 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 0 | 60.94% |
| META221216P00080000 | 2022-11-25 12:17PM EST | 2022-12-16 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 27 | 0 | 62.89% |
| META221223P00080000 | 2022-11-25 10:04AM EST | 2022-12-23 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 8 | 0 | 60.35% |
| META221230P00080000 | 2022-11-25 10:51AM EST | 2022-12-30 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 5 | 0 | 58.20% |
| META230120P00080000 | 2022-11-25 12:59PM EST | 2023-01-20 | 0.56 | 0.55 | 0.56 | -0.03 | -5.08% | 58 | 0 | 55.23% |
| META230217P00080000 | 2022-11-25 11:50AM EST | 2023-02-17 | 1.95 | 1.90 | 1.94 | +0.02 | +1.04% | 6 | 0 | 62.60% |
| META230317P00080000 | 2022-11-25 12:21PM EST | 2023-03-17 | 2.48 | 2.43 | 2.49 | -0.02 | -0.80% | 168 | 5,112 | 58.80% |
| META230616P00080000 | 2022-11-25 12:14PM EST | 2023-06-16 | 4.51 | 4.45 | 4.55 | +0.06 | +1.35% | 18 | 3,452 | 54.82% |
| META230915P00080000 | 2022-11-25 12:38PM EST | 2023-09-15 | 6.00 | 5.95 | 6.10 | 0.00 | - | 20 | 0 | 51.72% |
| META240119P00080000 | 2022-11-25 10:16AM EST | 2024-01-19 | 7.75 | 7.65 | 7.85 | 0.00 | - | 31 | 0 | 49.11% |
| META240621P00080000 | 2022-11-23 11:13AM EST | 2024-06-21 | 9.65 | 9.50 | 9.90 | 0.00 | - | 3 | 839 | 47.39% |
| META250117P00080000 | 2022-11-25 10:01AM EST | 2025-01-17 | 11.87 | 11.50 | 12.25 | +0.02 | +0.17% | 10 | 0 | 45.69% |
© 2022 Yahoo. All rights reserved.
