Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META241011C00530000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 65.51 | 65.80 | 67.45 | +11.91 | +22.22% | 59 | 197 | 53.44% |
META241018C00530000 | 2024-10-04 3:55PM EDT | 2024-10-18 | 68.39 | 67.20 | 68.40 | +12.39 | +22.12% | 123 | 3,923 | 48.62% |
META241025C00530000 | 2024-10-04 3:30PM EDT | 2024-10-25 | 69.45 | 68.00 | 70.00 | +14.78 | +27.03% | 6 | 117 | 45.37% |
META241101C00530000 | 2024-10-04 3:22PM EDT | 2024-11-01 | 74.05 | 74.80 | 75.85 | +10.96 | +17.37% | 28 | 112 | 52.74% |
META241115C00530000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 79.76 | 78.55 | 79.45 | +10.56 | +15.26% | 26 | 995 | 50.12% |
META241220C00530000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 85.65 | 84.60 | 85.45 | +11.98 | +16.26% | 52 | 815 | 44.03% |
META250117C00530000 | 2024-10-04 3:44PM EDT | 2025-01-17 | 88.80 | 89.35 | 90.30 | +8.68 | +10.83% | 28 | 2,130 | 42.38% |
META250221C00530000 | 2024-10-04 3:35PM EDT | 2025-02-21 | 98.98 | 99.15 | 100.35 | +10.37 | +11.70% | 9 | 209 | 44.82% |
META250321C00530000 | 2024-10-03 3:05PM EDT | 2025-03-21 | 92.40 | 102.80 | 104.45 | 0.00 | - | 37 | 422 | 43.86% |
META250417C00530000 | 2024-10-03 12:48PM EDT | 2025-04-17 | 95.82 | 106.60 | 108.35 | 0.00 | - | 2 | 16 | 43.29% |
META250620C00530000 | 2024-10-04 9:30AM EDT | 2025-06-20 | 110.28 | 117.65 | 119.50 | +8.50 | +8.35% | 1 | 354 | 43.91% |
META250815C00530000 | 2024-10-04 1:46PM EDT | 2025-08-15 | 124.13 | 126.95 | 129.65 | +12.38 | +11.08% | 1 | 159 | 45.00% |
META250919C00530000 | 2024-10-03 3:59PM EDT | 2025-09-19 | 122.20 | 130.60 | 132.95 | 0.00 | - | 1 | 172 | 44.28% |
META251219C00530000 | 2024-10-04 9:41AM EDT | 2025-12-19 | 136.50 | 142.35 | 145.10 | +3.00 | +2.25% | 2 | 329 | 44.67% |
META260116C00530000 | 2024-10-04 1:47PM EDT | 2026-01-16 | 142.92 | 145.20 | 148.70 | +6.42 | +4.70% | 5 | 456 | 44.82% |
META260618C00530000 | 2024-10-04 3:00PM EDT | 2026-06-18 | 163.05 | 162.25 | 166.10 | +8.75 | +5.67% | 12 | 116 | 45.23% |
META261218C00530000 | 2024-10-04 9:56AM EDT | 2026-12-18 | 173.35 | 180.30 | 184.20 | +2.46 | +1.44% | 15 | 393 | 45.56% |
META270115C00530000 | 2024-10-03 2:15PM EDT | 2027-01-15 | 172.33 | 182.30 | 188.40 | 0.00 | - | 2 | 5 | 46.12% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META241011P00530000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.28 | 0.25 | 0.29 | -0.39 | -58.21% | 1,206 | 2,497 | 46.00% |
META241018P00530000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 0.81 | 0.79 | 0.81 | -0.83 | -50.61% | 1,253 | 4,372 | 37.53% |
META241025P00530000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 1.64 | 1.59 | 1.68 | -1.28 | -43.84% | 196 | 918 | 35.55% |
META241101P00530000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 7.45 | 7.40 | 7.70 | -3.31 | -30.76% | 94 | 136 | 48.78% |
META241108P00530000 | 2024-10-04 3:17PM EDT | 2024-11-08 | 9.64 | 8.75 | 9.55 | -2.74 | -22.13% | 17 | 37 | 47.35% |
META241115P00530000 | 2024-10-04 3:55PM EDT | 2024-11-15 | 10.00 | 10.05 | 10.35 | -3.51 | -25.98% | 478 | 1,405 | 44.58% |
META241220P00530000 | 2024-10-04 2:58PM EDT | 2024-12-20 | 14.40 | 14.10 | 14.45 | -3.57 | -19.87% | 69 | 583 | 37.99% |
META250117P00530000 | 2024-10-04 3:15PM EDT | 2025-01-17 | 17.70 | 16.90 | 17.30 | -3.10 | -14.90% | 32 | 953 | 35.43% |
META250221P00530000 | 2024-10-04 3:58PM EDT | 2025-02-21 | 24.46 | 24.35 | 24.95 | -6.84 | -21.85% | 354 | 247 | 37.16% |
META250321P00530000 | 2024-10-04 1:47PM EDT | 2025-03-21 | 28.66 | 26.95 | 27.55 | -2.99 | -9.45% | 6 | 445 | 35.86% |
META250417P00530000 | 2024-09-27 2:52PM EDT | 2025-04-17 | 32.00 | 28.95 | 29.95 | -4.68 | -12.76% | 1 | 11 | 34.92% |
META250620P00530000 | 2024-10-04 3:51PM EDT | 2025-06-20 | 37.69 | 37.05 | 37.70 | -4.11 | -9.83% | 24 | 1,351 | 34.84% |
META250815P00530000 | 2024-10-03 10:42AM EDT | 2025-08-15 | 50.88 | 43.05 | 44.05 | 0.00 | - | 2 | 72 | 34.90% |
META250919P00530000 | 2024-10-03 3:35PM EDT | 2025-09-19 | 50.50 | 45.25 | 47.05 | 0.00 | - | 1 | 559 | 34.58% |
META251219P00530000 | 2024-10-04 2:25PM EDT | 2025-12-19 | 55.10 | 53.10 | 54.10 | -5.75 | -9.45% | 1 | 118 | 33.88% |
META260116P00530000 | 2024-10-04 12:40PM EDT | 2026-01-16 | 57.86 | 54.70 | 55.75 | -4.39 | -7.05% | 8 | 154 | 33.54% |
META260618P00530000 | 2024-10-02 11:42AM EDT | 2026-06-18 | 73.35 | 64.25 | 66.90 | 0.00 | - | 27 | 267 | 33.18% |
META261218P00530000 | 2024-10-03 2:17PM EDT | 2026-12-18 | 81.87 | 74.90 | 77.40 | 0.00 | - | 2 | 140 | 32.51% |
META270115P00530000 | 2024-10-04 2:30PM EDT | 2027-01-15 | 78.80 | 74.90 | 79.15 | -3.82 | -4.62% | 6 | 6 | 32.51% |