Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00370000 | 2024-06-13 1:17PM EDT | 2024-06-21 | 134.99 | 134.00 | 135.20 | 0.00 | - | 3 | 3,092 | 127.15% |
| META240628C00370000 | 2024-06-07 3:36PM EDT | 2024-06-28 | 125.14 | 134.35 | 135.95 | 0.00 | - | 3 | 4 | 93.68% |
| META240712C00370000 | 2024-06-06 11:23AM EDT | 2024-07-12 | 130.63 | 135.15 | 136.95 | 0.00 | - | - | 1 | 72.08% |
| META240719C00370000 | 2024-06-12 10:23AM EDT | 2024-07-19 | 139.37 | 135.85 | 137.15 | 0.00 | - | 8 | 248 | 66.98% |
| META240816C00370000 | 2024-06-13 12:29PM EDT | 2024-08-16 | 136.78 | 138.90 | 140.25 | 0.00 | - | 1 | 89 | 60.64% |
| META240920C00370000 | 2024-06-14 12:23PM EDT | 2024-09-20 | 140.75 | 141.75 | 142.90 | -1.60 | -1.12% | 6 | 491 | 54.58% |
| META241018C00370000 | 2024-06-10 10:06AM EDT | 2024-10-18 | 136.04 | 142.85 | 145.80 | 0.00 | - | 1 | 34 | 51.58% |
| META241115C00370000 | 2024-06-05 11:46AM EDT | 2024-11-15 | 132.50 | 147.85 | 150.45 | 0.00 | - | 1 | 60 | 53.55% |
| META241220C00370000 | 2024-06-13 9:36AM EDT | 2024-12-20 | 150.25 | 150.95 | 152.25 | -3.21 | -2.09% | 1 | 2,323 | 51.22% |
| META250117C00370000 | 2024-06-14 9:44AM EDT | 2025-01-17 | 153.52 | 153.30 | 155.25 | -4.33 | -2.74% | 1 | 862 | 50.64% |
| META250321C00370000 | 2024-06-07 12:26PM EDT | 2025-03-21 | 160.00 | 159.50 | 161.10 | +5.94 | +3.86% | 3 | 43 | 50.66% |
| META250620C00370000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 168.20 | 168.40 | 169.30 | -0.31 | -0.18% | 2 | 1,352 | 50.01% |
| META250919C00370000 | 2024-05-31 3:05PM EDT | 2025-09-19 | 140.45 | 175.50 | 178.40 | 0.00 | - | 2 | 13 | 50.55% |
| META251219C00370000 | 2024-06-03 2:58PM EDT | 2025-12-19 | 159.95 | 183.85 | 185.20 | 0.00 | - | 2 | 929 | 50.03% |
| META260116C00370000 | 2024-06-07 2:05PM EDT | 2026-01-16 | 179.33 | 186.00 | 187.40 | 0.00 | - | 1 | 362 | 50.01% |
| META260618C00370000 | 2024-05-30 11:14AM EDT | 2026-06-18 | 166.67 | 196.15 | 199.60 | 0.00 | - | 1 | 1,406 | 50.36% |
| META261218C00370000 | 2024-06-12 1:52PM EDT | 2026-12-18 | 213.33 | 207.90 | 211.85 | 0.00 | - | 1 | 16 | 50.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00370000 | 2024-06-14 12:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 13 | 6,262 | 89.06% |
| META240628P00370000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 11 | 61.52% |
| META240705P00370000 | 2024-06-06 2:10PM EDT | 2024-07-05 | 0.17 | 0.06 | 0.11 | 0.00 | - | 6 | 4 | 52.93% |
| META240719P00370000 | 2024-06-14 1:21PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | -0.02 | -8.33% | 10 | 433 | 45.70% |
| META240726P00370000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 1.03 | 0.92 | 1.08 | +0.03 | +3.00% | 1 | 1 | 51.42% |
| META240816P00370000 | 2024-06-14 3:02PM EDT | 2024-08-16 | 1.77 | 1.71 | 1.77 | +0.17 | +10.62% | 2 | 634 | 46.44% |
| META240920P00370000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 2.61 | 2.72 | 2.81 | 0.00 | - | 1 | 611 | 40.94% |
| META241018P00370000 | 2024-06-13 10:30AM EDT | 2024-10-18 | 3.70 | 3.65 | 3.80 | 0.00 | - | 1 | 477 | 38.74% |
| META241115P00370000 | 2024-06-13 12:38PM EDT | 2024-11-15 | 6.45 | 6.25 | 6.45 | 0.00 | - | 4 | 376 | 40.40% |
| META241220P00370000 | 2024-06-13 3:32PM EDT | 2024-12-20 | 7.50 | 7.45 | 7.65 | 0.00 | - | 4 | 1,964 | 38.34% |
| META250117P00370000 | 2024-06-14 11:59AM EDT | 2025-01-17 | 8.80 | 8.40 | 8.60 | +0.32 | +3.77% | 1 | 1,102 | 37.09% |
| META250321P00370000 | 2024-06-12 9:41AM EDT | 2025-03-21 | 11.37 | 11.95 | 12.35 | 0.00 | - | 1 | 709 | 36.88% |
| META250620P00370000 | 2024-06-14 3:13PM EDT | 2025-06-20 | 16.92 | 16.55 | 16.90 | -0.31 | -1.80% | 1 | 583 | 36.03% |
| META250919P00370000 | 2024-06-12 12:23PM EDT | 2025-09-19 | 21.04 | 20.85 | 21.85 | 0.00 | - | 5 | 75 | 35.89% |
| META251219P00370000 | 2024-06-13 10:51AM EDT | 2025-12-19 | 26.08 | 25.50 | 26.25 | 0.00 | - | 2 | 235 | 35.58% |
| META260116P00370000 | 2024-06-12 12:13PM EDT | 2026-01-16 | 26.45 | 26.30 | 27.25 | 0.00 | - | 3 | 221 | 35.31% |
| META260618P00370000 | 2024-06-07 2:05PM EDT | 2026-06-18 | 33.90 | 31.50 | 35.00 | 0.00 | - | 1 | 193 | 35.46% |
| META261218P00370000 | 2024-06-14 10:33AM EDT | 2026-12-18 | 40.00 | 38.80 | 40.55 | +0.16 | +0.40% | 1 | 50 | 34.23% |
© 2024 Yahoo. All rights reserved.