Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240802C00515000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 5.75 | 5.70 | 6.00 | +0.95 | +19.79% | 476 | 1,373 | 82.69% |
META240809C00515000 | 2024-07-26 3:19PM EDT | 2024-08-09 | 7.20 | 7.30 | 7.70 | +0.75 | +11.63% | 56 | 341 | 64.60% |
META240816C00515000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 8.60 | 8.70 | 9.10 | +1.30 | +17.81% | 101 | 3,686 | 56.76% |
META240823C00515000 | 2024-07-26 12:39PM EDT | 2024-08-23 | 10.70 | 9.75 | 10.35 | +2.20 | +25.88% | 4 | 99 | 51.91% |
META240830C00515000 | 2024-07-26 12:06PM EDT | 2024-08-30 | 12.25 | 11.10 | 12.20 | +2.65 | +27.60% | 34 | 386 | 50.89% |
META240920C00515000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 14.83 | 14.75 | 15.25 | +2.33 | +18.64% | 70 | 716 | 45.03% |
META241220C00515000 | 2024-07-26 12:59PM EDT | 2024-12-20 | 32.25 | 32.25 | 33.00 | +0.50 | +1.57% | 14 | 336 | 43.76% |
META250117C00515000 | 2024-07-25 10:42AM EDT | 2025-01-17 | 34.02 | 35.50 | 36.35 | +3.37 | +11.00% | 1 | 1,688 | 42.77% |
META250321C00515000 | 2024-07-25 12:09PM EDT | 2025-03-21 | 46.10 | 45.40 | 46.05 | +4.45 | +10.68% | 4 | 123 | 43.21% |
META250620C00515000 | 2024-07-24 2:29PM EDT | 2025-06-20 | 57.10 | 56.55 | 58.05 | 0.00 | - | 3 | 334 | 43.58% |
META251219C00515000 | 2024-07-18 1:12PM EDT | 2025-12-19 | 80.74 | 76.05 | 78.90 | 0.00 | - | 8 | 53 | 44.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240802P00515000 | 2024-07-26 3:05PM EDT | 2024-08-02 | 55.73 | 53.30 | 55.40 | -8.41 | -13.11% | 27 | 310 | 78.25% |
META240809P00515000 | 2024-07-26 1:48PM EDT | 2024-08-09 | 55.61 | 54.70 | 57.15 | -7.88 | -12.41% | 2 | 68 | 61.41% |
META240816P00515000 | 2024-07-26 3:07PM EDT | 2024-08-16 | 56.81 | 56.40 | 58.30 | -6.54 | -10.32% | 22 | 1,148 | 54.35% |
META240823P00515000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 56.51 | 57.00 | 59.70 | -8.24 | -12.73% | 9 | 122 | 52.75% |
META240830P00515000 | 2024-07-18 11:44AM EDT | 2024-08-30 | 59.29 | 56.70 | 60.05 | 0.00 | - | 2 | 27 | 47.91% |
META240920P00515000 | 2024-07-24 1:43PM EDT | 2024-09-20 | 61.20 | 59.80 | 63.00 | +0.67 | +1.11% | 1 | 254 | 42.62% |
META241220P00515000 | 2024-07-26 9:51AM EDT | 2024-12-20 | 76.00 | 71.10 | 73.65 | -0.10 | -0.13% | 1 | 282 | 36.17% |
META250117P00515000 | 2024-07-19 9:46AM EDT | 2025-01-17 | 64.75 | 74.05 | 76.55 | 0.00 | - | 1 | 527 | 35.51% |
META250321P00515000 | 2024-07-19 11:42AM EDT | 2025-03-21 | 73.95 | 79.70 | 82.20 | 0.00 | - | 5 | 83 | 34.34% |
META250620P00515000 | 2024-07-22 12:31PM EDT | 2025-06-20 | 76.80 | 85.70 | 89.30 | 0.00 | - | 2 | 50 | 33.32% |
META251219P00515000 | 2024-07-18 3:14PM EDT | 2025-12-19 | 94.65 | 97.85 | 100.50 | 0.00 | - | 10 | 53 | 31.87% |