Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240419C00325000 | 2024-04-17 2:21PM EDT | 2024-04-19 | 171.07 | 169.65 | 170.60 | -7.05 | -3.96% | 24 | 328 | 242.53% |
META240426C00325000 | 2024-04-12 3:55PM EDT | 2024-04-26 | 187.73 | 169.65 | 171.30 | 0.00 | - | 1 | 9 | 140.23% |
META240503C00325000 | 2024-04-02 10:31AM EDT | 2024-05-03 | 166.50 | 170.05 | 172.10 | 0.00 | - | - | 5 | 115.53% |
META240510C00325000 | 2024-04-17 3:33PM EDT | 2024-05-10 | 170.87 | 170.70 | 172.45 | -17.71 | -9.39% | 5 | 3 | 101.95% |
META240517C00325000 | 2024-04-09 9:57AM EDT | 2024-05-17 | 196.63 | 170.95 | 172.50 | 0.00 | - | 3 | 131 | 90.86% |
META240621C00325000 | 2024-04-17 1:17PM EDT | 2024-06-21 | 170.84 | 172.80 | 174.20 | -9.94 | -5.50% | 2 | 661 | 70.23% |
META240719C00325000 | 2024-04-16 2:26PM EDT | 2024-07-19 | 182.03 | 174.50 | 176.65 | 0.00 | - | 8 | 153 | 65.14% |
META240816C00325000 | 2024-04-12 3:51PM EDT | 2024-08-16 | 194.48 | 176.75 | 178.80 | 0.00 | - | 1 | 13 | 62.23% |
META240920C00325000 | 2024-04-15 1:18PM EDT | 2024-09-20 | 189.97 | 179.75 | 180.80 | 0.00 | - | 1 | 322 | 59.39% |
META250919C00325000 | 2024-04-05 3:37PM EDT | 2025-09-19 | 236.50 | 206.35 | 208.85 | 0.00 | - | 127 | 1,590 | 53.55% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
META240419P00325000 | 2024-04-15 10:39AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,314 | 150.00% |
META240426P00325000 | 2024-04-16 11:57AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.10 | 0.00 | - | 47 | 156 | 93.75% |
META240503P00325000 | 2024-04-17 11:39AM EDT | 2024-05-03 | 0.12 | 0.08 | 0.19 | -0.06 | -33.33% | 4 | 16 | 77.73% |
META240510P00325000 | 2024-04-17 2:12PM EDT | 2024-05-10 | 0.23 | 0.16 | 0.29 | 0.00 | - | 13 | 12 | 69.53% |
META240517P00325000 | 2024-04-17 11:44AM EDT | 2024-05-17 | 0.32 | 0.34 | 0.39 | -0.03 | -8.57% | 22 | 534 | 65.19% |
META240621P00325000 | 2024-04-15 2:49PM EDT | 2024-06-21 | 0.90 | 0.85 | 0.94 | 0.00 | - | 9 | 1,476 | 51.15% |
META240719P00325000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 1.56 | 1.38 | 1.55 | +0.08 | +5.41% | 12 | 159 | 47.23% |
META240816P00325000 | 2024-04-05 2:21PM EDT | 2024-08-16 | 2.38 | 2.65 | 2.77 | 0.00 | - | 3 | 136 | 46.61% |
META240920P00325000 | 2024-04-17 1:53PM EDT | 2024-09-20 | 3.65 | 3.65 | 3.85 | +0.20 | +5.80% | 20 | 706 | 44.28% |
META250919P00325000 | 2024-04-05 9:48AM EDT | 2025-09-19 | 16.05 | 17.35 | 17.95 | 0.00 | - | 6 | 22 | 38.59% |