Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00200000 | 2024-05-31 10:18AM EDT | 2024-06-21 | 260.00 | 265.05 | 269.50 | -9.48 | -3.52% | 11 | 3,556 | 155.37% |
| META240719C00200000 | 2024-05-31 12:25PM EDT | 2024-07-19 | 256.38 | 266.00 | 270.00 | -13.87 | -5.13% | 7 | 54 | 117.11% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 267.05 | 271.20 | 0.00 | - | 1 | 39 | 105.03% |
| META240920C00200000 | 2024-05-30 3:24PM EDT | 2024-09-20 | 270.15 | 268.00 | 271.95 | 0.00 | - | 20 | 160 | 92.61% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 269.00 | 272.50 | 0.00 | - | 2 | 10 | 86.74% |
| META241115C00200000 | 2024-05-20 1:21PM EDT | 2024-11-15 | 274.54 | 270.00 | 273.50 | 0.00 | - | 1 | 17 | 83.28% |
| META241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 282.30 | 270.50 | 274.80 | 0.00 | - | 10 | 156 | 78.80% |
| META250117C00200000 | 2024-05-24 10:27AM EDT | 2025-01-17 | 282.40 | 272.00 | 275.70 | 0.00 | - | 3 | 3,530 | 77.36% |
| META250321C00200000 | 2024-05-23 3:26PM EDT | 2025-03-21 | 271.50 | 273.50 | 277.50 | -0.25 | -0.09% | 1 | 49 | 72.46% |
| META250620C00200000 | 2024-05-29 11:24AM EDT | 2025-06-20 | 289.29 | 276.50 | 280.50 | 0.00 | - | 1 | 653 | 68.85% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 279.50 | 283.50 | 0.00 | - | 1 | 25 | 66.42% |
| META251219C00200000 | 2024-05-20 11:31AM EDT | 2025-12-19 | 288.00 | 282.00 | 286.00 | 0.00 | - | 1 | 298 | 64.06% |
| META260116C00200000 | 2024-05-31 12:21PM EDT | 2026-01-16 | 273.00 | 283.50 | 287.40 | -16.91 | -5.83% | 3 | 107 | 64.29% |
| META260618C00200000 | 2024-05-10 10:30AM EDT | 2026-06-18 | 292.50 | 287.50 | 292.00 | 0.00 | - | 1 | 147 | 61.76% |
| META261218C00200000 | 2024-05-30 3:56PM EDT | 2026-12-18 | 294.50 | 292.50 | 297.00 | 0.00 | - | 2 | 104 | 59.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00200000 | 2024-05-29 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 2,403 | 114.84% |
| META240719P00200000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 3 | 341 | 75.39% |
| META240816P00200000 | 2024-05-31 10:00AM EDT | 2024-08-16 | 0.11 | 0.05 | 0.11 | +0.03 | +37.50% | 128 | 429 | 66.80% |
| META240920P00200000 | 2024-05-29 9:53AM EDT | 2024-09-20 | 0.12 | 0.08 | 0.24 | 0.00 | - | 3 | 2,310 | 59.52% |
| META241018P00200000 | 2024-05-22 12:10PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.32 | 0.00 | - | 6 | 191 | 55.62% |
| META241115P00200000 | 2024-05-30 2:56PM EDT | 2024-11-15 | 0.41 | 0.33 | 0.53 | 0.00 | - | 1 | 390 | 54.74% |
| META241220P00200000 | 2024-05-30 10:35AM EDT | 2024-12-20 | 0.54 | 0.49 | 0.70 | 0.00 | - | 10 | 415 | 52.03% |
| META250117P00200000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 0.80 | 0.68 | 0.79 | +0.12 | +17.65% | 100 | 6,574 | 50.26% |
| META250321P00200000 | 2024-05-31 3:53PM EDT | 2025-03-21 | 1.18 | 1.05 | 1.33 | +0.01 | +0.85% | 8 | 740 | 48.84% |
| META250620P00200000 | 2024-05-22 2:57PM EDT | 2025-06-20 | 2.03 | 1.93 | 2.18 | 0.00 | - | 2 | 444 | 46.54% |
| META250919P00200000 | 2024-05-24 1:32PM EDT | 2025-09-19 | 2.93 | 2.83 | 3.30 | 0.00 | - | 1 | 124 | 45.39% |
| META251219P00200000 | 2024-05-29 2:45PM EDT | 2025-12-19 | 3.75 | 3.70 | 4.15 | 0.00 | - | 6 | 636 | 43.66% |
| META260116P00200000 | 2024-05-28 3:56PM EDT | 2026-01-16 | 4.02 | 3.90 | 4.40 | 0.00 | - | 7 | 519 | 43.17% |
| META260618P00200000 | 2024-05-21 10:59AM EDT | 2026-06-18 | 6.10 | 5.30 | 6.30 | 0.00 | - | 4 | 362 | 41.87% |
| META261218P00200000 | 2024-05-30 12:56PM EDT | 2026-12-18 | 7.70 | 6.95 | 8.20 | 0.00 | - | 1 | 64 | 40.14% |
© 2024 Yahoo. All rights reserved.