Advertisement
Advertisement
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Advertisement
Advertisement
Strike:245.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819C00245000 | 2022-08-16 9:52AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,424 | 150.00% |
| META220826C00245000 | 2022-08-17 3:25PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 752 | 832 | 77.34% |
| META220902C00245000 | 2022-08-17 1:19PM EDT | 2022-09-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,374 | 60.94% |
| META220909C00245000 | 2022-08-17 11:51AM EDT | 2022-09-09 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 2,027 | 54.69% |
| META220916C00245000 | 2022-08-17 3:17PM EDT | 2022-09-16 | 0.12 | 0.10 | 0.10 | 0.00 | - | 942 | 3,177 | 51.95% |
| META220923C00245000 | 2022-08-17 11:03AM EDT | 2022-09-23 | 0.15 | 0.11 | 0.16 | 0.00 | - | 200 | 418 | 49.81% |
| META220930C00245000 | 2022-08-12 2:42PM EDT | 2022-09-30 | 0.33 | 0.14 | 0.28 | 0.00 | - | - | 3 | 49.56% |
| META221021C00245000 | 2022-08-17 3:18PM EDT | 2022-10-21 | 0.47 | 0.38 | 0.40 | 0.00 | - | 64 | 728 | 43.19% |
| META221118C00245000 | 2022-08-17 2:24PM EDT | 2022-11-18 | 1.55 | 1.26 | 1.30 | 0.00 | - | 4 | 3,536 | 45.31% |
| META221216C00245000 | 2022-08-17 10:37AM EDT | 2022-12-16 | 2.13 | 1.84 | 1.91 | 0.00 | - | 2 | 1,702 | 43.47% |
| META230120C00245000 | 2022-08-17 2:39PM EDT | 2023-01-20 | 3.40 | 2.81 | 2.87 | 0.00 | - | 75 | 1,807 | 42.59% |
| META230317C00245000 | 2022-08-17 3:23PM EDT | 2023-03-17 | 5.80 | 5.15 | 5.25 | 0.00 | - | 10 | 249 | 43.90% |
| META230616C00245000 | 2022-08-17 11:51AM EDT | 2023-06-16 | 9.38 | 8.65 | 8.85 | 0.00 | - | 7 | 329 | 44.38% |
| META230915C00245000 | 2022-08-15 10:21AM EDT | 2023-09-15 | 14.00 | 11.95 | 12.35 | 0.00 | - | 1 | 263 | 44.72% |
| META240119C00245000 | 2022-08-16 3:44PM EDT | 2024-01-19 | 19.20 | 16.25 | 17.00 | 0.00 | - | 2 | 1,034 | 45.16% |
| META240621C00245000 | 2022-08-17 12:11PM EDT | 2024-06-21 | 23.70 | 21.25 | 23.90 | 0.00 | - | 1 | 28 | 47.36% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220819P00245000 | 2022-08-17 10:11AM EDT | 2022-08-19 | 69.00 | 71.50 | 72.70 | 0.00 | - | 6 | 4 | 100.00% |
| META220826P00245000 | 2022-08-17 9:44AM EDT | 2022-08-26 | 69.30 | 70.65 | 71.00 | 0.00 | - | 1 | 0 | 0.00% |
| META220902P00245000 | 2022-08-16 1:33PM EDT | 2022-09-02 | 65.05 | 71.30 | 73.40 | 0.00 | - | 12 | 0 | 80.86% |
| META220916P00245000 | 2022-08-17 2:23PM EDT | 2022-09-16 | 68.50 | 71.90 | 72.40 | 0.00 | - | 106 | 73 | 60.74% |
| META221021P00245000 | 2022-08-18 9:38AM EDT | 2022-10-21 | 72.50 | 71.75 | 72.50 | +2.30 | +3.28% | 2 | 7 | 43.26% |
| META221118P00245000 | 2022-08-17 12:39PM EDT | 2022-11-18 | 70.55 | 72.25 | 73.15 | 0.00 | - | 4 | 289 | 43.31% |
| META221216P00245000 | 2022-08-17 9:45AM EDT | 2022-12-16 | 69.80 | 72.40 | 73.05 | 0.00 | - | 1 | 164 | 37.21% |
| META230120P00245000 | 2022-08-16 1:53PM EDT | 2023-01-20 | 66.15 | 73.00 | 73.60 | 0.00 | - | 7 | 1,640 | 36.19% |
| META230317P00245000 | 2022-08-04 3:15PM EDT | 2023-03-17 | 76.82 | 73.90 | 74.75 | 0.00 | - | 11 | 57 | 35.80% |
| META230616P00245000 | 2022-08-10 11:47AM EDT | 2023-06-16 | 72.32 | 75.95 | 76.70 | 0.00 | - | 1 | 119 | 35.22% |
| META230915P00245000 | 2022-08-15 11:09AM EDT | 2023-09-15 | 72.90 | 77.55 | 78.75 | 0.00 | - | 2 | 131 | 35.00% |
| META240119P00245000 | 2022-08-17 3:10PM EDT | 2024-01-19 | 77.75 | 79.50 | 80.60 | 0.00 | - | 2 | 1,583 | 33.40% |
| META240621P00245000 | 2022-08-04 10:51AM EDT | 2024-06-21 | 85.75 | 82.65 | 84.00 | 0.00 | - | 24 | 14 | 33.69% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
