Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240531C00425000 | 2024-05-29 3:38PM EDT | 2024-05-31 | 50.47 | 48.95 | 51.80 | -1.97 | -3.76% | 13 | 241 | 100.15% |
META240607C00425000 | 2024-05-29 3:51PM EDT | 2024-06-07 | 50.50 | 49.95 | 51.25 | -1.70 | -3.26% | 12 | 72 | 55.14% |
META240614C00425000 | 2024-05-28 12:24PM EDT | 2024-06-14 | 54.46 | 50.45 | 52.10 | 0.00 | - | 2 | 53 | 46.03% |
META240621C00425000 | 2024-05-29 9:53AM EDT | 2024-06-21 | 55.05 | 51.40 | 52.65 | -1.91 | -3.35% | 4 | 1,619 | 40.65% |
META240628C00425000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 55.05 | 52.05 | 53.80 | 0.00 | - | 1 | 7 | 39.37% |
META240719C00425000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 56.00 | 55.55 | 57.05 | -2.05 | -3.53% | 4 | 214 | 37.32% |
META240816C00425000 | 2024-05-28 10:37AM EDT | 2024-08-16 | 67.23 | 64.05 | 65.80 | 0.00 | - | 1 | 339 | 43.05% |
META240920C00425000 | 2024-05-29 10:19AM EDT | 2024-09-20 | 72.97 | 69.10 | 71.40 | +1.17 | +1.63% | 1 | 328 | 42.23% |
META241220C00425000 | 2024-05-28 1:16PM EDT | 2024-12-20 | 87.63 | 83.95 | 86.70 | 0.00 | - | 1 | 182 | 43.93% |
META250117C00425000 | 2024-05-29 3:01PM EDT | 2025-01-17 | 88.59 | 87.25 | 89.15 | -1.61 | -1.78% | 2 | 571 | 43.03% |
META250321C00425000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 96.20 | 95.75 | 98.50 | 0.00 | - | 1 | 43 | 44.34% |
META250620C00425000 | 2024-05-29 9:56AM EDT | 2025-06-20 | 110.30 | 106.50 | 109.20 | +0.20 | +0.18% | 1 | 174 | 44.91% |
META250919C00425000 | 2024-04-30 10:41AM EDT | 2025-09-19 | 96.05 | 115.70 | 119.15 | 0.00 | - | 4 | 11 | 45.54% |
META251219C00425000 | 2024-05-21 12:00PM EDT | 2025-12-19 | 119.10 | 125.15 | 128.20 | 0.00 | - | 1 | 4,188 | 46.02% |
META260116C00425000 | 2024-05-24 3:19PM EDT | 2026-01-16 | 129.56 | 126.85 | 129.65 | 0.00 | - | 2 | 574 | 45.60% |
META260618C00425000 | 2024-05-02 11:22AM EDT | 2026-06-18 | 120.15 | 140.20 | 144.10 | 0.00 | - | 2 | 59 | 46.69% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240531P00425000 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 21 | 2,712 | 58.59% |
META240607P00425000 | 2024-05-29 3:51PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.29 | +0.03 | +12.00% | 143 | 1,405 | 36.91% |
META240614P00425000 | 2024-05-29 3:00PM EDT | 2024-06-14 | 0.70 | 0.68 | 0.75 | +0.11 | +18.64% | 33 | 2,459 | 33.12% |
META240621P00425000 | 2024-05-29 3:53PM EDT | 2024-06-21 | 1.17 | 1.11 | 1.17 | +0.28 | +31.46% | 99 | 3,867 | 30.53% |
META240628P00425000 | 2024-05-29 3:37PM EDT | 2024-06-28 | 1.65 | 1.65 | 1.76 | +0.13 | +8.55% | 114 | 527 | 29.63% |
META240705P00425000 | 2024-05-29 3:48PM EDT | 2024-07-05 | 2.11 | 2.11 | 2.30 | +0.15 | +7.65% | 45 | 14 | 28.74% |
META240719P00425000 | 2024-05-29 3:51PM EDT | 2024-07-19 | 3.72 | 3.65 | 3.85 | +0.23 | +6.59% | 81 | 772 | 28.76% |
META240816P00425000 | 2024-05-29 3:58PM EDT | 2024-08-16 | 11.08 | 10.85 | 11.20 | +0.28 | +2.59% | 40 | 1,258 | 35.49% |
META240920P00425000 | 2024-05-29 11:54AM EDT | 2024-09-20 | 13.20 | 13.30 | 13.85 | +0.10 | +0.76% | 5 | 1,053 | 32.79% |
META241220P00425000 | 2024-05-24 1:23PM EDT | 2024-12-20 | 23.29 | 23.05 | 24.45 | 0.00 | - | 3 | 544 | 33.51% |
META250117P00425000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 24.30 | 24.65 | 25.75 | 0.00 | - | 2 | 446 | 32.44% |
META250321P00425000 | 2024-05-29 11:57AM EDT | 2025-03-21 | 30.25 | 30.15 | 31.05 | -0.19 | -0.62% | 2 | 637 | 32.37% |
META250620P00425000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 37.10 | 36.70 | 37.40 | -3.21 | -7.96% | 114 | 95 | 32.03% |
META250919P00425000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 43.70 | 41.95 | 44.50 | 0.00 | - | 2 | 35 | 32.51% |
META251219P00425000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 51.87 | 47.05 | 49.50 | 0.00 | - | 1 | 483 | 32.18% |
META260116P00425000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 50.10 | 48.30 | 49.50 | 0.00 | - | 5 | 783 | 31.41% |
META260618P00425000 | 2024-05-10 2:38PM EDT | 2026-06-18 | 58.55 | 54.30 | 58.20 | 0.00 | - | 2 | 27 | 31.61% |