Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240405C00180000 | 2024-03-27 3:55PM EDT | 2024-04-05 | 313.60 | 303.50 | 307.85 | 0.00 | - | 1 | 1 | 243.75% |
META240419C00180000 | 2024-03-28 12:43PM EDT | 2024-04-19 | 306.90 | 304.50 | 307.85 | -20.46 | -6.25% | 1 | 122 | 181.93% |
META240517C00180000 | 2024-03-27 9:54AM EDT | 2024-05-17 | 314.00 | 305.85 | 308.05 | 0.00 | - | 1 | 14 | 136.62% |
META240621C00180000 | 2024-03-26 12:08PM EDT | 2024-06-21 | 308.00 | 307.00 | 308.50 | -21.60 | -6.55% | 1 | 1,070 | 113.37% |
META240719C00180000 | 2024-03-26 1:54PM EDT | 2024-07-19 | 327.55 | 307.05 | 310.50 | 0.00 | - | 1 | 11 | 105.80% |
META240920C00180000 | 2024-03-25 10:37AM EDT | 2024-09-20 | 329.69 | 308.25 | 311.35 | 0.00 | - | 1 | 102 | 89.77% |
META241220C00180000 | 2024-02-02 11:31AM EDT | 2024-12-20 | 300.59 | 327.40 | 331.25 | 0.00 | - | 1 | 1 | 118.09% |
META250117C00180000 | 2024-03-22 3:23PM EDT | 2025-01-17 | 335.50 | 310.65 | 314.65 | 0.00 | - | 1 | 685 | 78.06% |
META250620C00180000 | 2024-03-27 3:33PM EDT | 2025-06-20 | 323.29 | 314.50 | 319.00 | 0.00 | - | 1 | 124 | 71.40% |
META250919C00180000 | 2024-03-08 4:40PM EDT | 2025-09-19 | 337.70 | 316.50 | 321.00 | 0.00 | - | 2 | 7 | 68.30% |
META251219C00180000 | 2024-03-21 1:25PM EDT | 2025-12-19 | 344.98 | 318.50 | 323.00 | 0.00 | - | 2 | 86 | 65.97% |
META260116C00180000 | 2024-03-04 3:02PM EDT | 2026-01-16 | 336.95 | 319.50 | 323.50 | 0.00 | - | 15 | 149 | 65.55% |
META260618C00180000 | 2024-03-21 3:48PM EDT | 2026-06-18 | 346.40 | 322.00 | 326.50 | 0.00 | - | 1 | 35 | 62.21% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240412P00180000 | 2024-03-15 3:31PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
META240419P00180000 | 2024-03-07 1:14PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.44 | 0.00 | - | 50 | 266 | 160.74% |
META240426P00180000 | 2024-03-27 1:47PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 7 | 117.97% |
META240503P00180000 | 2024-03-27 1:47PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 111.72% |
META240517P00180000 | 2024-03-28 12:22PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 2 | 32 | 87.89% |
META240621P00180000 | 2024-03-18 12:08PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.13 | 0.00 | - | 3 | 1,673 | 74.80% |
META240719P00180000 | 2024-03-21 12:40PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.19 | 0.00 | - | 1 | 4 | 66.41% |
META240920P00180000 | 2024-03-11 11:25AM EDT | 2024-09-20 | 0.52 | 0.28 | 0.44 | 0.00 | - | 3 | 179 | 60.25% |
META241220P00180000 | 2024-03-28 1:05PM EDT | 2024-12-20 | 0.94 | 0.86 | 1.40 | -0.07 | -6.93% | 2 | 26 | 57.35% |
META250117P00180000 | 2024-03-28 12:02PM EDT | 2025-01-17 | 1.11 | 1.00 | 1.80 | +0.05 | +4.72% | 1 | 1,735 | 56.47% |
META250321P00180000 | 2024-03-27 12:15PM EDT | 2025-03-21 | 1.66 | 1.37 | 1.88 | 0.00 | - | 4 | 4 | 52.54% |
META250620P00180000 | 2024-03-28 1:25PM EDT | 2025-06-20 | 2.48 | 2.32 | 2.59 | +0.09 | +3.77% | 112 | 2,807 | 50.48% |
META250919P00180000 | 2024-03-27 12:44PM EDT | 2025-09-19 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 12 | 49.60% |
META251219P00180000 | 2024-03-27 10:05AM EDT | 2025-12-19 | 4.40 | 4.05 | 4.55 | 0.00 | - | 1 | 653 | 48.22% |
META260116P00180000 | 2024-03-19 2:33PM EDT | 2026-01-16 | 4.38 | 4.15 | 4.70 | +0.08 | +1.86% | 112 | 72 | 47.52% |
META260618P00180000 | 2024-03-11 11:45AM EDT | 2026-06-18 | 6.05 | 5.50 | 6.00 | 0.00 | - | 1 | 38 | 45.25% |