OPTION CHAIN FOR META PLATFORMS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 130.05 | 0.00 | 0.00 | 101.40 | 105.50 | 10.00 | 200.00 | quote | 0.04 | 0.02 | 137.00 | 0.03 | 0.04 | 236.00 |
| quote | 95.71 | -26.20 | 2.00 | 91.25 | 95.60 | 17.00 | 210.00 | quote | 0.05 | 0.02 | 55.00 | 0.04 | 0.05 | 81.00 |
| quote | 111.05 | 0.00 | 0.00 | 81.35 | 85.60 | 4.00 | 220.00 | quote | 0.08 | 0.05 | 175.00 | 0.07 | 0.09 | 244.00 |
| quote | 89.05 | 0.00 | 0.00 | 71.50 | 75.65 | 9.00 | 230.00 | quote | 0.09 | 0.05 | 457.00 | 0.09 | 0.11 | 174.00 |
| quote | 97.30 | 0.00 | 0.00 | 66.35 | 70.70 | 6.00 | 235.00 | quote | 0.14 | 0.10 | 35.00 | 0.11 | 0.15 | 501.00 |
| quote | 106.60 | 0.00 | 0.00 | 61.30 | 65.75 | 6.00 | 240.00 | quote | 0.18 | 0.13 | 122.00 | 0.15 | 0.19 | 422.00 |
| quote | 74.45 | 0.00 | 0.00 | 56.40 | 60.80 | 4.00 | 245.00 | quote | 0.23 | 0.18 | 586.00 | 0.18 | 0.29 | 110.00 |
| quote | 56.90 | -24.04 | 1.00 | 52.05 | 55.80 | 15.00 | 250.00 | quote | 0.26 | 0.14 | 1,026 | 0.26 | 0.34 | 202.00 |
| quote | 89.15 | 0.00 | 0.00 | 47.00 | 50.95 | 1.00 | 255.00 | quote | 0.39 | 0.32 | 503.00 | 0.35 | 0.43 | 871.00 |
| quote | 48.70 | -13.60 | 1.00 | 42.25 | 46.00 | 6.00 | 260.00 | quote | 0.50 | 0.35 | 511.00 | 0.47 | 0.52 | 1,321 |
| quote | 42.45 | -33.11 | 1.00 | 37.65 | 40.75 | 3.00 | 265.00 | quote | 0.70 | 0.54 | 639.00 | 0.63 | 0.73 | 1,278 |
| quote | 38.20 | -13.65 | 17.00 | 32.35 | 35.60 | 10.00 | 270.00 | quote | 0.92 | 0.67 | 1,484 | 0.88 | 0.97 | 1,467 |
| quote | 31.80 | -18.48 | 2.00 | 28.85 | 30.30 | 8.00 | 275.00 | quote | 1.26 | 0.94 | 1,496 | 1.21 | 1.33 | 535.00 |
| quote | 27.20 | -23.49 | 61.00 | 24.45 | 25.80 | 207.00 | 280.00 | quote | 1.72 | 1.26 | 1,449 | 1.72 | 1.78 | 1,314 |
| quote | 21.35 | -20.76 | 2.00 | 20.35 | 21.30 | 6.00 | 285.00 | quote | 2.41 | 1.77 | 4,038 | 2.34 | 2.49 | 2,554 |
| quote | 17.35 | -17.55 | 38.00 | 16.30 | 17.05 | 609.00 | 290.00 | quote | 3.45 | 2.55 | 4,049 | 3.25 | 3.45 | 1,137 |
| quote | 13.35 | -13.95 | 35.00 | 12.50 | 13.05 | 7.00 | 295.00 | quote | 4.50 | 3.18 | 2,572 | 4.50 | 4.75 | 1,804 |
| quote | 9.50 | -9.30 | 616.00 | 9.40 | 9.70 | 507.00 | 300.00 | quote | 6.20 | 4.20 | 6,750 | 6.20 | 6.45 | 2,811 |
| 303.17 | Current price as of 1/21/2022 04:00:00 PM | |||||||||||||
| quote | 6.65 | -8.05 | 1,439 | 6.55 | 6.80 | 133.00 | 305.00 | quote | 8.50 | 5.63 | 4,081 | 8.25 | 8.65 | 1,886 |
| quote | 4.41 | -6.49 | 5,889 | 4.30 | 4.45 | 195.00 | 310.00 | quote | 11.15 | 6.90 | 5,624 | 10.95 | 11.40 | 2,053 |
| quote | 3.60 | -5.75 | 2,457 | 3.40 | 3.60 | 203.00 | 312.50 | quote | 12.30 | 7.30 | 2,314 | 12.25 | 13.00 | 874.00 |
| quote | 2.75 | -5.25 | 5,664 | 2.72 | 2.80 | 351.00 | 315.00 | quote | 13.73 | 7.73 | 2,681 | 13.95 | 14.80 | 1,725 |
| quote | 2.10 | -4.44 | 2,170 | 2.02 | 2.16 | 352.00 | 317.50 | quote | 15.53 | 8.14 | 767.00 | 15.45 | 17.10 | 764.00 |
| quote | 1.62 | -3.70 | 8,271 | 1.55 | 1.66 | 989.00 | 320.00 | quote | 17.55 | 9.03 | 1,044 | 17.50 | 18.90 | 1,999 |
| quote | 1.20 | -2.90 | 1,443 | 1.20 | 1.27 | 1,012 | 322.50 | quote | 19.00 | 9.35 | 914.00 | 19.75 | 20.90 | 933.00 |
| quote | 0.94 | -2.36 | 5,327 | 0.90 | 0.96 | 1,924 | 325.00 | quote | 19.80 | 8.12 | 530.00 | 21.80 | 23.35 | 2,061 |
| quote | 0.70 | -1.90 | 1,592 | 0.63 | 0.72 | 1,004 | 327.50 | quote | 24.27 | 13.03 | 38.00 | 23.55 | 26.05 | 818.00 |
| quote | 0.56 | -1.51 | 5,936 | 0.50 | 0.53 | 3,712 | 330.00 | quote | 26.92 | 12.34 | 244.00 | 25.45 | 28.20 | 1,461 |
| quote | 0.43 | -1.08 | 1,293 | 0.36 | 0.43 | 749.00 | 332.50 | quote | 28.96 | 13.66 | 276.00 | 27.30 | 30.75 | 184.00 |
| quote | 0.32 | -0.86 | 2,019 | 0.30 | 0.33 | 2,835 | 335.00 | quote | 31.20 | 12.00 | 361.00 | 29.70 | 33.80 | 837.00 |
| quote | 0.24 | -0.65 | 968.00 | 0.20 | 0.27 | 1,018 | 337.50 | quote | 28.70 | 7.20 | 33.00 | 32.15 | 36.00 | 89.00 |
| quote | 0.18 | -0.49 | 3,653 | 0.17 | 0.22 | 4,408 | 340.00 | quote | 33.90 | 12.43 | 108.00 | 34.65 | 38.80 | 581.00 |
| quote | 0.16 | -0.30 | 331.00 | 0.12 | 0.17 | 971.00 | 342.50 | quote | 36.80 | 10.33 | 18.00 | 37.05 | 41.40 | 68.00 |
| quote | 0.12 | -0.25 | 810.00 | 0.10 | 0.12 | 3,406 | 345.00 | quote | 36.74 | 10.81 | 64.00 | 40.75 | 43.95 | 607.00 |
| quote | 0.10 | -0.17 | 275.00 | 0.09 | 0.11 | 580.00 | 347.50 | quote | 42.25 | 18.68 | 6.00 | 42.00 | 45.85 | 39.00 |
| quote | 0.13 | -0.11 | 4,121 | 0.06 | 0.11 | 5,501 | 350.00 | quote | 45.06 | 15.09 | 127.00 | 44.50 | 48.60 | 1,054 |
| quote | 0.07 | -0.08 | 871.00 | 0.05 | 0.10 | 2,949 | 355.00 | quote | 44.05 | 14.43 | 40.00 | 49.50 | 53.80 | 236.00 |
| quote | 0.03 | -0.07 | 633.00 | 0.04 | 0.10 | 1,586 | 360.00 | quote | 54.32 | 13.17 | 28.00 | 54.50 | 58.90 | 69.00 |
| quote | 0.03 | -0.05 | 58.00 | 0.01 | 0.04 | 721.00 | 365.00 | quote | 51.80 | 10.82 | 4.00 | 59.50 | 63.80 | 40.00 |
| quote | 0.03 | -0.02 | 118.00 | 0.00 | 0.05 | 2,787 | 370.00 | quote | 43.52 | 0.00 | 0.00 | 64.50 | 68.75 | 69.00 |
| quote | 0.04 | -0.02 | 90.00 | 0.00 | 0.03 | 858.00 | 375.00 | quote | 68.30 | 19.15 | 2.00 | 69.50 | 73.70 | 36.00 |
| quote | 0.01 | -0.02 | 20.00 | 0.01 | 0.03 | 865.00 | 380.00 | quote | 58.40 | 0.00 | 0.00 | 74.50 | 78.85 | 4.00 |
| quote | 0.02 | -0.02 | 15.00 | 0.00 | 0.03 | 890.00 | 385.00 | quote | 41.55 | 0.00 | 0.00 | 79.50 | 83.75 | 3.00 |
| quote | 0.03 | -0.01 | 8.00 | 0.01 | 0.04 | 784.00 | 390.00 | quote | 78.67 | 13.37 | 2.00 | 84.50 | 88.75 | 10.00 |
| quote | 0.02 | -0.01 | 13.00 | 0.01 | 0.05 | 287.00 | 395.00 | quote | 61.05 | 0.00 | 0.00 | 89.50 | 93.70 | 1.00 |
| quote | 0.02 | 0.01 | 22.00 | 0.01 | 0.03 | 1,050 | 400.00 | quote | 60.45 | 0.00 | 0.00 | 94.50 | 98.60 | 7.00 |
| quote | 0.02 | 0.00 | 67.00 | 0.01 | 0.02 | 2,233 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 99.50 | 103.75 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 154.00 | 410.00 | quote | 0.00 | 0.00 | 0.00 | 104.50 | 108.75 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 590.00 | 415.00 | quote | 96.75 | 0.00 | 0.00 | 109.50 | 113.70 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.06 | 211.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 114.50 | 118.70 | |
| quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 218.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 119.50 | 123.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 933.00 | 430.00 | quote | 100.64 | 0.00 | 0.00 | 124.50 | 128.70 | 1.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 779.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 134.50 | 138.70 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.06 | 61.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 144.50 | 148.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 8.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 154.50 | 158.30 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.06 | 4.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 164.50 | 168.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 152.00 | 480.00 | quote | 164.60 | 0.00 | 2.00 | 174.50 | 178.70 | |
Show All |
