Advertisement
Advertisement
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 09:35AM EST. Market open.
Advertisement
Advertisement
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117C00005000 | 2023-01-26 11:57AM EST | 5.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| META250117C00010000 | 2023-01-23 9:53AM EST | 10.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| META250117C00015000 | 2023-01-10 3:00PM EST | 15.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| META250117C00020000 | 2022-11-18 9:39AM EST | 20.00 | 95.90 | 100.05 | 104.45 | 0.00 | - | 1 | 5 | 0.00% |
| META250117C00025000 | 2022-12-29 10:00AM EST | 25.00 | 97.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| META250117C00030000 | 2023-01-18 11:29AM EST | 30.00 | 107.94 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| META250117C00035000 | 2023-01-23 9:35AM EST | 35.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| META250117C00040000 | 2023-01-20 9:31AM EST | 40.00 | 101.57 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| META250117C00045000 | 2023-01-24 11:46AM EST | 45.00 | 105.26 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| META250117C00050000 | 2023-01-25 1:45PM EST | 50.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.00% |
| META250117C00055000 | 2023-01-19 3:04PM EST | 55.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| META250117C00060000 | 2023-01-26 3:55PM EST | 60.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| META250117C00065000 | 2023-01-23 2:59PM EST | 65.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| META250117C00070000 | 2023-01-26 10:33AM EST | 70.00 | 85.61 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| META250117C00075000 | 2023-01-26 2:18PM EST | 75.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| META250117C00080000 | 2023-01-26 11:59AM EST | 80.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 0.00% |
| META250117C00085000 | 2023-01-26 3:20PM EST | 85.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 74 | 319 | 0.00% |
| META250117C00090000 | 2023-01-26 2:16PM EST | 90.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 4 | 547 | 0.00% |
| META250117C00095000 | 2023-01-26 1:08PM EST | 95.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,241 | 0.00% |
| META250117C00100000 | 2023-01-26 2:52PM EST | 100.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 4 | 3,857 | 0.00% |
| META250117C00105000 | 2023-01-26 2:20PM EST | 105.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 0.00% |
| META250117C00110000 | 2023-01-26 2:18PM EST | 110.00 | 59.33 | 0.00 | 0.00 | 0.00 | - | 147 | 865 | 0.00% |
| META250117C00115000 | 2023-01-26 2:17PM EST | 115.00 | 56.59 | 0.00 | 0.00 | 0.00 | - | 5 | 1,031 | 0.00% |
| META250117C00120000 | 2023-01-26 2:32PM EST | 120.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 102 | 1,401 | 0.00% |
| META250117C00125000 | 2023-01-26 1:51PM EST | 125.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 63 | 636 | 0.00% |
| META250117C00130000 | 2023-01-26 3:01PM EST | 130.00 | 48.54 | 0.00 | 0.00 | 0.00 | - | 6 | 829 | 0.00% |
| META250117C00135000 | 2023-01-26 12:48PM EST | 135.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 8 | 1,269 | 0.00% |
| META250117C00140000 | 2023-01-26 3:57PM EST | 140.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 331 | 2,889 | 0.00% |
| META250117C00145000 | 2023-01-26 2:11PM EST | 145.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 0.00% |
| META250117C00150000 | 2023-01-26 3:36PM EST | 150.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 55 | 15,206 | 0.20% |
| META250117C00155000 | 2023-01-26 12:08PM EST | 155.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 110 | 1,155 | 0.78% |
| META250117C00160000 | 2023-01-26 3:44PM EST | 160.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 17 | 5,492 | 1.56% |
| META250117C00165000 | 2023-01-26 3:45PM EST | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 492 | 3,661 | 1.56% |
| META250117C00170000 | 2023-01-26 3:15PM EST | 170.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 19 | 722 | 1.56% |
| META250117C00175000 | 2023-01-25 10:06AM EST | 175.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 3.13% |
| META250117C00180000 | 2023-01-26 2:39PM EST | 180.00 | 27.67 | 0.00 | 0.00 | 0.00 | - | 37 | 583 | 3.13% |
| META250117C00185000 | 2023-01-26 10:23AM EST | 185.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 3.13% |
| META250117C00190000 | 2023-01-26 2:18PM EST | 190.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 3.13% |
| META250117C00195000 | 2023-01-26 3:46PM EST | 195.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 217 | 3.13% |
| META250117C00200000 | 2023-01-26 3:59PM EST | 200.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 215 | 3,584 | 3.13% |
| META250117C00210000 | 2023-01-26 2:18PM EST | 210.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1,053 | 6.25% |
| META250117C00220000 | 2023-01-26 2:56PM EST | 220.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 91 | 975 | 6.25% |
| META250117C00230000 | 2023-01-26 2:17PM EST | 230.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 17 | 526 | 6.25% |
| META250117C00240000 | 2023-01-26 2:57PM EST | 240.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 99 | 1,009 | 6.25% |
| META250117C00250000 | 2023-01-26 3:26PM EST | 250.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 180 | 32,189 | 6.25% |
| META250117C00260000 | 2023-01-26 3:36PM EST | 260.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 96 | 1,010 | 6.25% |
| META250117C00270000 | 2023-01-26 2:17PM EST | 270.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 133 | 429 | 6.25% |
| META250117C00280000 | 2023-01-26 3:46PM EST | 280.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 61 | 1,588 | 6.25% |
| META250117C00290000 | 2023-01-26 2:16PM EST | 290.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 12.50% |
| META250117C00300000 | 2023-01-26 12:20PM EST | 300.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,976 | 12.50% |
| META250117C00310000 | 2023-01-26 3:19PM EST | 310.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 15 | 842 | 12.50% |
| META250117C00320000 | 2023-01-26 3:21PM EST | 320.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 57 | 36,700 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250117P00005000 | 2023-01-26 9:32AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,633 | 50.00% |
| META250117P00010000 | 2023-01-24 10:05AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| META250117P00015000 | 2023-01-25 9:32AM EST | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| META250117P00020000 | 2023-01-24 9:46AM EST | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| META250117P00025000 | 2023-01-23 2:00PM EST | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| META250117P00030000 | 2023-01-23 2:15PM EST | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| META250117P00035000 | 2023-01-25 3:02PM EST | 35.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 25.00% |
| META250117P00040000 | 2023-01-26 2:52PM EST | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 25.00% |
| META250117P00045000 | 2023-01-23 3:52PM EST | 45.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 12.50% |
| META250117P00050000 | 2023-01-26 12:07PM EST | 50.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 1,237 | 12.50% |
| META250117P00055000 | 2023-01-23 1:16PM EST | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| META250117P00060000 | 2023-01-24 3:31PM EST | 60.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 510 | 1,300 | 12.50% |
| META250117P00065000 | 2023-01-24 3:17PM EST | 65.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 779 | 12.50% |
| META250117P00070000 | 2023-01-26 10:50AM EST | 70.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 12.50% |
| META250117P00075000 | 2023-01-26 3:58PM EST | 75.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 303 | 12.50% |
| META250117P00080000 | 2023-01-26 12:44PM EST | 80.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,287 | 6.25% |
| META250117P00085000 | 2023-01-23 1:07PM EST | 85.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 719 | 6.25% |
| META250117P00090000 | 2023-01-26 3:52PM EST | 90.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 8 | 919 | 6.25% |
| META250117P00095000 | 2023-01-26 12:31PM EST | 95.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 5 | 829 | 6.25% |
| META250117P00100000 | 2023-01-26 3:56PM EST | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 51 | 3,998 | 6.25% |
| META250117P00105000 | 2023-01-26 12:45PM EST | 105.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 822 | 6.25% |
| META250117P00110000 | 2023-01-26 2:17PM EST | 110.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 94 | 2,438 | 3.13% |
| META250117P00115000 | 2023-01-26 2:10PM EST | 115.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 3.13% |
| META250117P00120000 | 2023-01-26 3:30PM EST | 120.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5,079 | 3.13% |
| META250117P00125000 | 2023-01-26 3:52PM EST | 125.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 41 | 944 | 3.13% |
| META250117P00130000 | 2023-01-26 1:06PM EST | 130.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,202 | 1.56% |
| META250117P00135000 | 2023-01-26 3:17PM EST | 135.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,360 | 1.56% |
| META250117P00140000 | 2023-01-26 12:27PM EST | 140.00 | 25.71 | 0.00 | 0.00 | 0.00 | - | 30 | 651 | 0.78% |
| META250117P00145000 | 2023-01-26 2:06PM EST | 145.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 6 | 1,127 | 0.39% |
| META250117P00150000 | 2023-01-26 2:16PM EST | 150.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 8 | 2,665 | 0.00% |
| META250117P00155000 | 2023-01-25 11:32AM EST | 155.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| META250117P00160000 | 2023-01-26 12:31PM EST | 160.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 0.00% |
| META250117P00165000 | 2023-01-19 2:06PM EST | 165.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 27 | 1,832 | 0.00% |
| META250117P00170000 | 2023-01-24 12:25PM EST | 170.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| META250117P00175000 | 2023-01-26 12:29PM EST | 175.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| META250117P00180000 | 2023-01-26 2:16PM EST | 180.00 | 48.57 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| META250117P00185000 | 2023-01-25 2:32PM EST | 185.00 | 54.48 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| META250117P00190000 | 2023-01-24 12:39PM EST | 190.00 | 57.56 | 0.00 | 0.00 | 0.00 | - | 8 | 347 | 0.00% |
| META250117P00195000 | 2023-01-26 10:05AM EST | 195.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 0.00% |
| META250117P00200000 | 2023-01-26 3:57PM EST | 200.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 0.00% |
| META250117P00210000 | 2023-01-19 9:48AM EST | 210.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| META250117P00220000 | 2023-01-17 10:28AM EST | 220.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| META250117P00230000 | 2023-01-25 11:30AM EST | 230.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| META250117P00240000 | 2023-01-25 11:29AM EST | 240.00 | 100.12 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 0.00% |
| META250117P00250000 | 2023-01-26 2:17PM EST | 250.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 93 | 155 | 0.00% |
| META250117P00260000 | 2023-01-25 2:32PM EST | 260.00 | 118.33 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| META250117P00270000 | 2023-01-25 11:32AM EST | 270.00 | 128.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| META250117P00280000 | 2022-11-29 10:20AM EST | 280.00 | 170.25 | 158.50 | 161.85 | 0.00 | - | 1 | 0 | 68.85% |
| META250117P00290000 | 2022-12-02 9:42AM EST | 290.00 | 170.85 | 167.55 | 172.00 | 0.00 | - | 1 | 0 | 69.88% |
| META250117P00300000 | 2023-01-26 3:17PM EST | 300.00 | 153.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META250117P00310000 | 2023-01-18 10:56AM EST | 310.00 | 175.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00320000 | 2023-01-10 11:18AM EST | 320.00 | 188.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
