Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00210000 | 2024-05-23 12:53PM EDT | 2024-06-07 | 258.44 | 255.00 | 259.00 | 0.00 | - | - | 2 | 226.56% |
| META240621C00210000 | 2024-05-31 12:20PM EDT | 2024-06-21 | 245.72 | 255.10 | 259.00 | -10.84 | -4.23% | 1 | 3,066 | 134.77% |
| META240719C00210000 | 2024-05-31 12:20PM EDT | 2024-07-19 | 246.55 | 256.00 | 260.00 | -17.65 | -6.68% | 1 | 26 | 110.96% |
| META240816C00210000 | 2024-05-20 12:10PM EDT | 2024-08-16 | 247.47 | 257.00 | 261.45 | -17.73 | -6.69% | 1 | 16 | 100.40% |
| META240920C00210000 | 2024-05-30 2:16PM EDT | 2024-09-20 | 262.20 | 258.00 | 262.00 | 0.00 | - | 10 | 187 | 88.00% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 2024-10-18 | 264.93 | 259.00 | 263.00 | 0.00 | - | 4 | 5 | 83.44% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 289.95 | 272.25 | 274.50 | 0.00 | - | 1 | 2 | 110.66% |
| META241220C00210000 | 2024-05-28 1:56PM EDT | 2024-12-20 | 273.42 | 261.00 | 265.00 | 0.00 | - | 3 | 1,035 | 75.90% |
| META250117C00210000 | 2024-05-28 9:41AM EDT | 2025-01-17 | 275.75 | 262.00 | 266.35 | 0.00 | - | 1 | 2,096 | 74.34% |
| META250321C00210000 | 2024-05-20 12:51PM EDT | 2025-03-21 | 271.14 | 264.00 | 268.50 | 0.00 | - | 1 | 2 | 70.44% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 240.10 | 278.30 | 282.15 | 0.00 | - | 3 | 250 | 82.63% |
| META250919C00210000 | 2024-05-15 3:59PM EDT | 2025-09-19 | 287.14 | 270.50 | 274.95 | 0.00 | - | 1 | 63 | 64.86% |
| META251219C00210000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 279.90 | 273.50 | 278.50 | 0.00 | - | 4 | 180 | 63.33% |
| META260116C00210000 | 2024-04-29 11:23AM EDT | 2026-01-16 | 245.78 | 285.75 | 289.55 | 0.00 | - | 1 | 307 | 74.12% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 288.00 | 291.55 | 0.00 | - | 11 | 112 | 67.99% |
| META261218C00210000 | 2024-05-28 9:32AM EDT | 2026-12-18 | 298.00 | 285.00 | 289.50 | 0.00 | - | 1 | 32 | 58.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00210000 | 2024-05-16 9:45AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 184.38% |
| META240621P00210000 | 2024-05-31 1:11PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30 | 8,749 | 107.03% |
| META240719P00210000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.09 | 0.00 | - | 180 | 161 | 75.00% |
| META240816P00210000 | 2024-05-30 1:44PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.14 | 0.00 | - | 10 | 50 | 64.26% |
| META240920P00210000 | 2024-05-31 9:56AM EDT | 2024-09-20 | 0.24 | 0.13 | 0.25 | +0.05 | +26.32% | 1 | 1,401 | 57.42% |
| META241018P00210000 | 2024-05-31 11:08AM EDT | 2024-10-18 | 0.29 | 0.17 | 0.36 | +0.02 | +7.41% | 4 | 29 | 53.37% |
| META241115P00210000 | 2024-05-29 9:38AM EDT | 2024-11-15 | 0.48 | 0.42 | 0.65 | 0.00 | - | 10 | 32 | 53.35% |
| META241220P00210000 | 2024-05-22 2:59PM EDT | 2024-12-20 | 0.75 | 0.61 | 0.82 | 0.00 | - | 1 | 205 | 50.56% |
| META250117P00210000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 0.87 | 0.81 | 0.95 | 0.00 | - | 1 | 3,153 | 49.46% |
| META250321P00210000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 2.78 | 1.11 | 1.41 | 0.00 | - | 3 | 8 | 46.74% |
| META250620P00210000 | 2024-05-20 10:27AM EDT | 2025-06-20 | 2.48 | 2.26 | 2.53 | 0.00 | - | 1 | 404 | 45.40% |
| META250919P00210000 | 2024-04-26 12:17PM EDT | 2025-09-19 | 5.60 | 3.10 | 3.65 | 0.00 | - | 2 | 34 | 43.98% |
| META251219P00210000 | 2024-05-24 10:51AM EDT | 2025-12-19 | 4.35 | 4.30 | 4.75 | 0.00 | - | 232 | 7,630 | 42.71% |
| META260116P00210000 | 2024-05-15 1:52PM EDT | 2026-01-16 | 5.20 | 4.50 | 5.05 | 0.00 | - | 10 | 103 | 42.29% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| META261218P00210000 | 2024-05-28 3:55PM EDT | 2026-12-18 | 8.44 | 7.45 | 9.50 | 0.00 | - | 20 | 26 | 39.71% |
© 2024 Yahoo. All rights reserved.