Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META241011C00620000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 1.78 | 1.70 | 1.79 | +0.76 | +74.51% | 7,836 | 1,010 | 29.71% |
META241018C00620000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 4.35 | 4.25 | 4.45 | +1.62 | +59.34% | 2,816 | 2,492 | 28.66% |
META241025C00620000 | 2024-10-04 3:59PM EDT | 2024-10-25 | 7.40 | 7.10 | 7.40 | +2.45 | +49.49% | 195 | 697 | 29.52% |
META241101C00620000 | 2024-10-04 3:58PM EDT | 2024-11-01 | 20.80 | 20.25 | 20.80 | +5.30 | +34.19% | 376 | 301 | 47.60% |
META241108C00620000 | 2024-10-04 3:39PM EDT | 2024-11-08 | 22.42 | 22.60 | 23.55 | +3.86 | +20.80% | 33 | 93 | 46.30% |
META241115C00620000 | 2024-10-04 3:48PM EDT | 2024-11-15 | 24.90 | 24.50 | 24.95 | +4.70 | +23.27% | 149 | 2,780 | 43.96% |
META241220C00620000 | 2024-10-04 3:35PM EDT | 2024-12-20 | 31.65 | 31.80 | 32.25 | +4.65 | +17.22% | 64 | 1,485 | 39.10% |
META250117C00620000 | 2024-10-04 3:56PM EDT | 2025-01-17 | 37.39 | 37.05 | 37.55 | +5.40 | +16.88% | 90 | 2,513 | 37.63% |
META250221C00620000 | 2024-10-04 3:52PM EDT | 2025-02-21 | 48.86 | 48.95 | 49.60 | +5.53 | +12.76% | 14 | 109 | 40.78% |
META250321C00620000 | 2024-10-04 3:42PM EDT | 2025-03-21 | 52.95 | 53.30 | 54.00 | +5.45 | +11.47% | 58 | 622 | 39.94% |
META250417C00620000 | 2024-10-04 10:08AM EDT | 2025-04-17 | 58.00 | 57.20 | 58.50 | +7.80 | +15.54% | 20 | 48 | 39.65% |
META250620C00620000 | 2024-10-04 3:12PM EDT | 2025-06-20 | 69.68 | 69.95 | 70.80 | +6.65 | +10.55% | 35 | 672 | 40.54% |
META250815C00620000 | 2024-10-04 3:53PM EDT | 2025-08-15 | 80.45 | 80.25 | 81.50 | +7.13 | +9.72% | 14 | 137 | 41.61% |
META250919C00620000 | 2024-10-04 3:53PM EDT | 2025-09-19 | 84.41 | 84.15 | 85.25 | +9.76 | +13.07% | 32 | 116 | 41.09% |
META251219C00620000 | 2024-10-04 3:17PM EDT | 2025-12-19 | 97.13 | 97.40 | 99.85 | +8.20 | +9.22% | 13 | 174 | 42.23% |
META260116C00620000 | 2024-10-04 2:35PM EDT | 2026-01-16 | 99.13 | 100.50 | 101.95 | +7.25 | +7.89% | 7 | 1,371 | 41.73% |
META260618C00620000 | 2024-10-04 3:30PM EDT | 2026-06-18 | 119.34 | 118.75 | 122.00 | +9.08 | +8.24% | 18 | 356 | 42.80% |
META261218C00620000 | 2024-10-04 3:11PM EDT | 2026-12-18 | 140.92 | 138.60 | 142.35 | +12.37 | +9.62% | 3 | 159 | 43.54% |
META270115C00620000 | 2024-10-04 9:35AM EDT | 2027-01-15 | 137.65 | 141.10 | 145.75 | +16.28 | +13.41% | 3 | 10 | 43.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META241011P00620000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 24.94 | 24.75 | 25.75 | -20.68 | -45.33% | 42 | 14 | 29.16% |
META241018P00620000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 27.40 | 26.90 | 27.85 | -15.10 | -35.53% | 38 | 132 | 26.75% |
META241101P00620000 | 2024-10-04 3:32PM EDT | 2024-11-01 | 43.09 | 40.70 | 43.60 | -7.92 | -15.53% | 152 | 162 | 45.59% |
META241115P00620000 | 2024-10-04 3:36PM EDT | 2024-11-15 | 46.70 | 45.35 | 46.05 | -10.80 | -18.78% | 18 | 229 | 40.17% |
META241220P00620000 | 2024-10-02 3:22PM EDT | 2024-12-20 | 64.24 | 50.70 | 51.35 | 0.00 | - | 20 | 200 | 34.49% |
META250117P00620000 | 2024-10-04 2:40PM EDT | 2025-01-17 | 56.50 | 53.95 | 54.60 | -8.90 | -13.61% | 4 | 39 | 32.08% |
META250221P00620000 | 2024-10-04 3:27PM EDT | 2025-02-21 | 63.44 | 62.70 | 64.15 | -11.96 | -15.86% | 6 | 24 | 34.30% |
META250321P00620000 | 2024-10-04 1:56PM EDT | 2025-03-21 | 68.95 | 66.00 | 66.70 | -12.42 | -15.26% | 2 | 22 | 32.88% |
META250620P00620000 | 2024-10-04 3:42PM EDT | 2025-06-20 | 78.70 | 77.30 | 79.45 | -7.35 | -8.54% | 1 | 54 | 32.85% |
META250815P00620000 | 2024-10-04 3:13PM EDT | 2025-08-15 | 85.90 | 84.20 | 85.45 | -17.55 | -16.96% | 8 | 16 | 32.50% |
META250919P00620000 | 2024-10-04 3:15PM EDT | 2025-09-19 | 88.20 | 86.50 | 87.60 | -9.60 | -9.82% | 20 | 54 | 31.75% |
META251219P00620000 | 2024-09-30 11:18AM EDT | 2025-12-19 | 106.65 | 94.95 | 96.10 | 0.00 | - | 4 | 18 | 31.54% |
META260116P00620000 | 2024-10-04 2:03PM EDT | 2026-01-16 | 99.75 | 96.60 | 97.90 | -8.45 | -7.81% | 2 | 22 | 31.25% |
META260618P00620000 | 2024-08-01 10:53AM EDT | 2026-06-18 | 151.15 | 142.05 | 145.35 | 0.00 | - | 2 | 5 | 42.60% |
META261218P00620000 | 2024-09-25 3:30PM EDT | 2026-12-18 | 130.27 | 117.60 | 121.50 | 0.00 | - | 4 | 16 | 30.58% |
META270115P00620000 | 2024-10-04 2:16PM EDT | 2027-01-15 | 123.20 | 118.00 | 123.45 | -12.16 | -8.98% | 1 | 1 | 30.61% |