OPTION CHAIN FOR META PLATFORMS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 79.85 | -16.20 | 1.00 | 90.95 | 92.10 | 8.00 | 100.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,029 |
| quote | 72.60 | -13.14 | 1.00 | 81.35 | 81.80 | 7.00 | 110.00 | quote | 0.01 | 0.00 | 511.00 | 0.00 | 0.01 | 738.00 |
| quote | 62.15 | -12.30 | 1.00 | 71.35 | 71.80 | 7.00 | 120.00 | quote | 0.01 | -0.01 | 34.00 | 0.00 | 0.01 | 716.00 |
| quote | 0.00 | 0.00 | 0.00 | 66.35 | 66.80 | 125.00 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.01 | 394.00 | |
| quote | 52.09 | 3.09 | 20.00 | 61.35 | 61.80 | 11.00 | 130.00 | quote | 0.01 | -0.01 | 14.00 | 0.00 | 0.01 | 1,312 |
| quote | 45.70 | -13.56 | 2.00 | 56.35 | 56.80 | 9.00 | 135.00 | quote | 0.01 | 0.00 | 35.00 | 0.00 | 0.01 | 2,171 |
| quote | 38.38 | -15.86 | 4.00 | 51.35 | 51.80 | 9.00 | 140.00 | quote | 0.01 | 0.00 | 121.00 | 0.00 | 0.01 | 1,163 |
| quote | 34.05 | -14.05 | 2.00 | 46.35 | 46.80 | 5.00 | 145.00 | quote | 0.01 | 0.00 | 78.00 | 0.00 | 0.01 | 2,559 |
| quote | 41.21 | 8.32 | 3.00 | 41.35 | 41.80 | 146.00 | 150.00 | quote | 0.01 | -0.01 | 247.00 | 0.00 | 0.01 | 2,406 |
| quote | 31.25 | 5.05 | 2.00 | 36.35 | 36.80 | 17.00 | 155.00 | quote | 0.01 | -0.03 | 279.00 | 0.00 | 0.01 | 2,029 |
| quote | 30.97 | 7.97 | 247.00 | 31.35 | 31.80 | 450.00 | 160.00 | quote | 0.01 | -0.07 | 571.00 | 0.01 | 0.02 | 4,686 |
| quote | 26.98 | 8.18 | 8.00 | 26.35 | 26.80 | 141.00 | 165.00 | quote | 0.02 | -0.13 | 1,236 | 0.01 | 0.03 | 2,150 |
| quote | 22.25 | 6.45 | 8.00 | 23.85 | 24.30 | 26.00 | 167.50 | quote | 0.02 | -0.20 | 491.00 | 0.00 | 0.03 | 1,171 |
| quote | 22.00 | 8.20 | 1,013 | 21.35 | 21.80 | 483.00 | 170.00 | quote | 0.02 | -0.32 | 1,708 | 0.01 | 0.04 | 3,903 |
| quote | 19.32 | 8.02 | 26.00 | 18.90 | 19.30 | 134.00 | 172.50 | quote | 0.02 | -0.49 | 5,144 | 0.02 | 0.04 | 5,056 |
| quote | 16.65 | 7.25 | 1,178 | 16.40 | 16.80 | 1,276 | 175.00 | quote | 0.04 | -0.75 | 4,436 | 0.03 | 0.05 | 4,856 |
| quote | 13.87 | 6.42 | 223.00 | 13.90 | 14.30 | 1,505 | 177.50 | quote | 0.05 | -1.13 | 3,591 | 0.04 | 0.08 | 4,708 |
| quote | 11.55 | 5.95 | 1,855 | 11.40 | 11.90 | 2,827 | 180.00 | quote | 0.09 | -1.72 | 6,468 | 0.08 | 0.09 | 4,222 |
| quote | 9.37 | 5.42 | 1,405 | 9.00 | 9.50 | 2,716 | 182.50 | quote | 0.17 | -2.52 | 9,624 | 0.16 | 0.19 | 3,041 |
| quote | 6.75 | 4.16 | 11,289 | 6.70 | 7.40 | 3,182 | 185.00 | quote | 0.33 | -3.47 | 12,263 | 0.32 | 0.35 | 3,100 |
| quote | 4.74 | 3.14 | 6,653 | 4.50 | 4.90 | 1,602 | 187.50 | quote | 0.70 | -4.75 | 4,073 | 0.65 | 0.76 | 1,244 |
| quote | 2.99 | 2.09 | 23,988 | 2.80 | 3.05 | 6,323 | 190.00 | quote | 1.38 | -5.89 | 10,387 | 1.34 | 1.41 | 3,772 |
| 191.63 | Current price as of 5/26/2022 04:00:00 PM | |||||||||||||
| quote | 1.56 | 1.10 | 15,176 | 1.52 | 1.65 | 2,160 | 192.50 | quote | 2.56 | -6.72 | 4,613 | 2.44 | 2.59 | 1,311 |
| quote | 0.74 | 0.50 | 21,667 | 0.68 | 0.75 | 4,972 | 195.00 | quote | 3.76 | -7.89 | 399.00 | 4.00 | 4.35 | 2,372 |
| quote | 0.29 | 0.17 | 8,703 | 0.26 | 0.30 | 2,257 | 197.50 | quote | 6.23 | -7.87 | 114.00 | 5.75 | 6.60 | 825.00 |
| quote | 0.11 | 0.04 | 17,520 | 0.11 | 0.12 | 8,723 | 200.00 | quote | 8.59 | -7.96 | 455.00 | 8.35 | 8.75 | 1,322 |
| quote | 0.04 | 0.00 | 4,623 | 0.04 | 0.05 | 3,113 | 202.50 | quote | 10.48 | -8.69 | 100.00 | 10.75 | 11.20 | 517.00 |
| quote | 0.03 | 0.00 | 1,096 | 0.02 | 0.03 | 3,542 | 205.00 | quote | 14.31 | -7.51 | 95.00 | 13.25 | 13.70 | 876.00 |
| quote | 0.01 | -0.02 | 5,351 | 0.01 | 0.03 | 5,332 | 207.50 | quote | 15.50 | -8.80 | 15.00 | 15.70 | 16.15 | 203.00 |
| quote | 0.01 | -0.01 | 7,416 | 0.00 | 0.02 | 17,212 | 210.00 | quote | 18.20 | -7.80 | 59.00 | 18.20 | 18.65 | 317.00 |
| quote | 0.01 | 0.00 | 2,370 | 0.01 | 0.02 | 3,142 | 212.50 | quote | 31.35 | -0.65 | 1.00 | 20.70 | 21.15 | 12.00 |
| quote | 0.01 | 0.00 | 836.00 | 0.01 | 0.02 | 3,236 | 215.00 | quote | 23.01 | -8.45 | 15.00 | 23.20 | 23.65 | 75.00 |
| quote | 0.01 | -0.01 | 103.00 | 0.01 | 0.02 | 2,712 | 217.50 | quote | 36.82 | 16.38 | 4.00 | 25.70 | 26.15 | 20.00 |
| quote | 0.02 | 0.01 | 507.00 | 0.01 | 0.02 | 6,549 | 220.00 | quote | 31.99 | -4.55 | 9.00 | 28.20 | 28.65 | 45.00 |
| quote | 0.01 | 0.00 | 29.00 | 0.00 | 0.02 | 1,800 | 222.50 | quote | 29.38 | 0.00 | 0.00 | 30.70 | 31.15 | 8.00 |
| quote | 0.01 | 0.00 | 2,416 | 0.00 | 0.01 | 1,646 | 225.00 | quote | 45.21 | 15.71 | 9.00 | 33.20 | 33.65 | 30.00 |
| quote | 0.01 | 0.00 | 156.00 | 0.00 | 0.01 | 201.00 | 227.50 | quote | 36.20 | 2.05 | 22.00 | 35.70 | 36.15 | 2.00 |
| quote | 0.01 | 0.00 | 284.00 | 0.00 | 0.02 | 2,513 | 230.00 | quote | 39.51 | -10.99 | 21.00 | 38.20 | 38.65 | 30.00 |
| quote | 0.01 | -0.01 | 41.00 | 0.00 | 0.01 | 786.00 | 235.00 | quote | 43.13 | -11.99 | 2.00 | 43.20 | 43.65 | 9.00 |
| quote | 0.01 | 0.00 | 190.00 | 0.00 | 0.01 | 766.00 | 240.00 | quote | 55.60 | 12.40 | 1.00 | 48.20 | 48.65 | 2.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 653.00 | 245.00 | quote | 66.55 | 15.10 | 1.00 | 53.20 | 53.65 | 6.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 1,289 | 250.00 | quote | 58.75 | 3.25 | 1.00 | 58.20 | 58.65 | 2.00 |
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.01 | 455.00 | 255.00 | quote | 53.85 | 0.00 | 0.00 | 63.20 | 63.65 | 14.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 871.00 | 260.00 | quote | 78.10 | 10.10 | 1.00 | 68.20 | 68.65 | 1.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 437.00 | 265.00 | quote | 66.85 | 0.00 | 0.00 | 73.20 | 73.70 | 8.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 505.00 | 270.00 | quote | 90.90 | 13.57 | 1.00 | 78.20 | 78.70 | 1.00 |
| quote | 0.01 | 0.00 | 6.00 | 0.00 | 0.02 | 370.00 | 275.00 | quote | 82.19 | 13.76 | 100.00 | 83.20 | 83.70 | 2.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 196.00 | 280.00 | quote | 98.60 | 38.35 | 1.00 | 88.20 | 88.70 | 27.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 48.00 | 285.00 | quote | 86.70 | 0.00 | 0.00 | 93.20 | 93.70 | |
| quote | 0.01 | 0.00 | 191.00 | 0.00 | 0.01 | 677.00 | 290.00 | quote | 92.45 | 0.00 | 0.00 | 98.20 | 98.70 | 2.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 83.00 | 295.00 | quote | 106.97 | -11.23 | 2.00 | 103.20 | 103.70 | 2.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 178.00 | 300.00 | quote | 90.65 | 0.00 | 0.00 | 108.20 | 108.70 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 180.00 | 305.00 | quote | 95.80 | 0.00 | 0.00 | 113.20 | 113.70 | 1.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.04 | 22.00 | 310.00 | quote | 118.35 | 0.00 | 0.00 | 118.20 | 118.70 | 1.00 |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.04 | 44.00 | 320.00 | quote | 125.10 | -5.05 | 2.00 | 128.20 | 128.65 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.04 | 207.00 | 330.00 | quote | 150.34 | 14.19 | 1.00 | 138.20 | 138.65 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 23.00 | 340.00 | quote | 130.00 | 0.00 | 0.00 | 148.20 | 148.65 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 62.00 | 350.00 | quote | 169.85 | 19.20 | 1.00 | 158.20 | 158.70 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 105.00 | 360.00 | quote | 178.45 | 0.35 | 2.00 | 168.20 | 168.70 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 34.00 | 370.00 | quote | 187.15 | 18.70 | 1.00 | 178.20 | 178.70 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 | 380.00 | quote | 197.15 | -4.05 | 1.00 | 188.20 | 188.70 | |
| quote | 0.01 | 0.00 | 4.00 | 0.00 | 0.01 | 24.00 | 390.00 | quote | 207.15 | 21.00 | 1.00 | 198.20 | 198.70 | |
Show All |
