Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00090000 | 2022-08-11 11:50AM EDT | 2022-08-19 | 88.00 | 90.40 | 90.60 | 0.00 | - | 3 | 121 | 50.00% |
| META220826C00090000 | 2022-08-11 3:14PM EDT | 2022-08-26 | 86.85 | 90.40 | 90.65 | 0.00 | - | 5 | 16 | 132.03% |
| META220902C00090000 | 2022-08-11 11:08AM EDT | 2022-09-02 | 89.95 | 90.50 | 90.70 | +0.90 | +1.01% | 12 | 25 | 123.83% |
| META220916C00090000 | 2022-07-19 10:49AM EDT | 2022-09-16 | 83.00 | 90.55 | 90.85 | 0.00 | - | 4 | 48 | 103.91% |
| META221021C00090000 | 2022-08-11 10:01AM EDT | 2022-10-21 | 92.10 | 90.95 | 91.30 | 0.00 | - | 1 | 150 | 87.26% |
| META221118C00090000 | 2022-07-18 11:15AM EDT | 2022-11-18 | 80.60 | 91.40 | 91.85 | 0.00 | - | 2 | 14 | 82.30% |
| META221216C00090000 | 2022-07-20 1:06PM EDT | 2022-12-16 | 93.10 | 91.80 | 92.40 | 0.00 | - | 10 | 16 | 78.17% |
| META230120C00090000 | 2022-08-10 2:19PM EDT | 2023-01-20 | 90.23 | 92.50 | 93.05 | 0.00 | - | 1 | 237 | 75.07% |
| META230317C00090000 | 2022-08-12 12:22PM EDT | 2023-03-17 | 93.70 | 93.75 | 94.30 | -2.20 | -2.29% | 4 | 900 | 72.51% |
| META230616C00090000 | 2022-08-10 2:19PM EDT | 2023-06-16 | 93.37 | 95.35 | 96.15 | 0.00 | - | 1 | 1,504 | 68.52% |
| META230915C00090000 | 2022-08-12 12:14PM EDT | 2023-09-15 | 96.95 | 97.20 | 98.00 | +0.70 | +0.73% | 28 | 355 | 66.58% |
| META240119C00090000 | 2022-08-12 12:14PM EDT | 2024-01-19 | 99.40 | 99.35 | 100.60 | +0.90 | +0.91% | 2 | 611 | 64.56% |
| META240621C00090000 | 2022-08-10 3:45PM EDT | 2024-06-21 | 103.32 | 102.35 | 103.60 | +2.22 | +2.20% | 1 | 139 | 63.51% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00090000 | 2022-08-09 9:52AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,511 | 168.75% |
| META220826P00090000 | 2022-08-02 9:49AM EDT | 2022-08-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 115.63% |
| META220902P00090000 | 2022-08-02 9:30AM EDT | 2022-09-02 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 98.44% |
| META220909P00090000 | 2022-08-01 2:06PM EDT | 2022-09-09 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 18 | 87.50% |
| META220916P00090000 | 2022-08-12 2:49PM EDT | 2022-09-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 301 | 82.03% |
| META221021P00090000 | 2022-08-12 11:22AM EDT | 2022-10-21 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 12 | 288 | 68.95% |
| META221118P00090000 | 2022-08-11 3:51PM EDT | 2022-11-18 | 0.46 | 0.37 | 0.40 | 0.00 | - | 1 | 437 | 67.87% |
| META221216P00090000 | 2022-08-10 12:46PM EDT | 2022-12-16 | 0.65 | 0.56 | 0.61 | 0.00 | - | 6,025 | 6,618 | 64.11% |
| META230120P00090000 | 2022-08-11 3:10PM EDT | 2023-01-20 | 0.99 | 0.80 | 0.89 | 0.00 | - | 2 | 831 | 60.60% |
| META230317P00090000 | 2022-08-12 11:46AM EDT | 2023-03-17 | 1.45 | 1.45 | 1.53 | -0.15 | -9.37% | 2 | 577 | 58.57% |
| META230616P00090000 | 2022-08-12 2:25PM EDT | 2023-06-16 | 2.46 | 2.28 | 2.47 | -0.14 | -5.38% | 1 | 244 | 54.80% |
| META230915P00090000 | 2022-08-12 10:26AM EDT | 2023-09-15 | 3.35 | 3.20 | 3.35 | -1.30 | -27.96% | 20 | 359 | 52.37% |
| META240119P00090000 | 2022-08-12 12:21PM EDT | 2024-01-19 | 4.55 | 4.40 | 4.55 | -0.28 | -5.80% | 11 | 3,759 | 50.19% |
| META240621P00090000 | 2022-08-12 2:43PM EDT | 2024-06-21 | 6.13 | 6.00 | 6.30 | +0.13 | +2.17% | 5 | 80 | 48.98% |
© 2022 Yahoo. All rights reserved.
