Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614C00270000 | 2024-05-23 2:18PM EDT | 2024-06-14 | 193.70 | 195.20 | 199.70 | 0.00 | - | - | 1 | 133.94% |
| META240621C00270000 | 2024-05-30 3:19PM EDT | 2024-06-21 | 196.00 | 195.20 | 199.50 | 0.00 | - | 2 | 1,068 | 106.54% |
| META240719C00270000 | 2024-05-20 12:22PM EDT | 2024-07-19 | 204.00 | 196.55 | 200.90 | 0.00 | - | 1 | 57 | 86.38% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 210.65 | 212.45 | 0.00 | - | 4 | 58 | 116.28% |
| META240920C00270000 | 2024-05-28 11:55AM EDT | 2024-09-20 | 211.90 | 199.50 | 203.90 | 0.00 | - | 4 | 72 | 70.04% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 200.49 | 201.00 | 205.00 | 0.00 | - | 1 | 13 | 66.50% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 214.85 | 216.90 | 0.00 | - | 1 | 5 | 86.27% |
| META241220C00270000 | 2024-05-24 11:48AM EDT | 2024-12-20 | 215.54 | 204.00 | 208.50 | 0.00 | - | 1 | 10 | 62.13% |
| META250117C00270000 | 2024-05-31 12:33PM EDT | 2025-01-17 | 197.25 | 206.00 | 209.70 | -10.89 | -5.23% | 561 | 1,283 | 61.08% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| META250620C00270000 | 2024-05-31 2:41PM EDT | 2025-06-20 | 208.47 | 214.00 | 218.00 | -12.47 | -5.64% | 30 | 605 | 57.12% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 60.68% |
| META251219C00270000 | 2024-05-29 10:51AM EDT | 2025-12-19 | 237.53 | 224.00 | 227.95 | 0.00 | - | 2 | 1,469 | 55.65% |
| META260116C00270000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 231.10 | 225.00 | 229.45 | 0.00 | - | 4 | 180 | 55.32% |
| META260618C00270000 | 2024-05-23 1:46PM EDT | 2026-06-18 | 232.83 | 232.50 | 236.50 | 0.00 | - | 1 | 265 | 54.39% |
| META261218C00270000 | 2024-05-23 2:22PM EDT | 2026-12-18 | 238.86 | 240.50 | 244.40 | 0.00 | - | 2 | 27 | 53.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614P00270000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 2 | 100.39% |
| META240621P00270000 | 2024-05-24 10:36AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,075 | 76.17% |
| META240628P00270000 | 2024-05-21 10:39AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 2 | 67.19% |
| META240719P00270000 | 2024-05-28 2:41PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.12 | 0.00 | - | 5 | 124 | 56.35% |
| META240816P00270000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 0.41 | 0.34 | 0.46 | 0.00 | - | 1 | 119 | 53.66% |
| META240920P00270000 | 2024-05-31 11:03AM EDT | 2024-09-20 | 0.75 | 0.63 | 0.75 | +0.15 | +25.00% | 31 | 4,963 | 48.76% |
| META241018P00270000 | 2024-05-22 2:20PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.99 | 0.00 | - | 2 | 23 | 45.58% |
| META241115P00270000 | 2024-05-31 9:50AM EDT | 2024-11-15 | 1.62 | 1.57 | 1.73 | +0.18 | +12.50% | 10 | 15 | 45.87% |
| META241220P00270000 | 2024-05-29 11:14AM EDT | 2024-12-20 | 2.37 | 1.93 | 2.19 | +0.60 | +33.90% | 1 | 125 | 43.67% |
| META250117P00270000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 2.80 | 2.35 | 2.52 | +0.61 | +27.85% | 1 | 6,189 | 42.11% |
| META250321P00270000 | 2024-05-31 3:43PM EDT | 2025-03-21 | 3.90 | 3.50 | 3.90 | +0.15 | +4.00% | 2 | 97 | 41.04% |
| META250620P00270000 | 2024-05-30 9:57AM EDT | 2025-06-20 | 5.75 | 4.50 | 6.00 | 0.00 | - | 1 | 813 | 39.84% |
| META250919P00270000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 8.80 | 7.60 | 8.25 | 0.00 | - | 1 | 2,451 | 39.06% |
| META251219P00270000 | 2024-05-28 1:35PM EDT | 2025-12-19 | 9.72 | 9.80 | 10.35 | 0.00 | - | 2 | 2,690 | 38.26% |
| META260116P00270000 | 2024-05-28 9:43AM EDT | 2026-01-16 | 10.20 | 10.30 | 11.25 | 0.00 | - | 1 | 648 | 38.33% |
| META260618P00270000 | 2024-05-15 10:25AM EDT | 2026-06-18 | 14.66 | 13.15 | 14.70 | 0.00 | - | 4 | 151 | 37.31% |
| META261218P00270000 | 2024-05-31 12:22PM EDT | 2026-12-18 | 19.03 | 16.40 | 19.15 | +1.48 | +8.43% | 2 | 35 | 36.74% |
© 2024 Yahoo. All rights reserved.