Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00400000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 66.70 | 67.00 | 68.70 | -1.17 | -1.72% | 20 | 123 | 70.48% |
| META240614C00400000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 66.55 | 66.10 | 69.95 | -3.45 | -4.93% | 4 | 26 | 51.56% |
| META240621C00400000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 68.35 | 66.05 | 69.40 | -0.60 | -0.87% | 27 | 3,018 | 50.83% |
| META240628C00400000 | 2024-05-31 3:10PM EDT | 2024-06-28 | 62.94 | 67.00 | 70.30 | -10.06 | -13.78% | 10 | 38 | 47.96% |
| META240705C00400000 | 2024-05-30 1:26PM EDT | 2024-07-05 | 71.70 | 67.55 | 72.00 | 0.00 | - | 2 | 2 | 48.69% |
| META240719C00400000 | 2024-05-31 1:47PM EDT | 2024-07-19 | 64.52 | 69.40 | 73.45 | -6.43 | -9.06% | 70 | 1,369 | 44.87% |
| META240816C00400000 | 2024-05-31 3:41PM EDT | 2024-08-16 | 75.35 | 78.30 | 80.45 | -4.35 | -5.46% | 907 | 1,814 | 48.11% |
| META240920C00400000 | 2024-05-31 10:26AM EDT | 2024-09-20 | 74.20 | 80.70 | 84.20 | -8.85 | -10.66% | 1 | 3,199 | 44.80% |
| META241018C00400000 | 2024-05-31 10:38AM EDT | 2024-10-18 | 77.75 | 85.30 | 87.75 | -8.76 | -10.13% | 1 | 60 | 44.07% |
| META241115C00400000 | 2024-05-30 11:06AM EDT | 2024-11-15 | 83.85 | 91.85 | 93.15 | -8.60 | -9.30% | 1 | 130 | 45.60% |
| META241220C00400000 | 2024-05-31 11:21AM EDT | 2024-12-20 | 87.87 | 95.30 | 96.70 | -9.26 | -9.53% | 1 | 433 | 44.62% |
| META250117C00400000 | 2024-05-31 12:23PM EDT | 2025-01-17 | 94.37 | 98.25 | 99.40 | -4.63 | -4.68% | 24 | 12,144 | 44.04% |
| META250321C00400000 | 2024-05-31 3:06PM EDT | 2025-03-21 | 102.60 | 105.95 | 109.00 | -4.40 | -4.11% | 71 | 94 | 45.90% |
| META250620C00400000 | 2024-05-31 12:53PM EDT | 2025-06-20 | 110.05 | 114.50 | 119.30 | -13.44 | -10.88% | 11 | 4,557 | 46.45% |
| META250919C00400000 | 2024-05-31 3:44PM EDT | 2025-09-19 | 123.05 | 124.50 | 126.85 | -11.43 | -8.50% | 1 | 54 | 45.92% |
| META251219C00400000 | 2024-05-31 1:55PM EDT | 2025-12-19 | 129.20 | 133.20 | 135.35 | -14.00 | -9.78% | 11 | 4,803 | 46.35% |
| META260116C00400000 | 2024-05-31 11:37AM EDT | 2026-01-16 | 129.35 | 135.30 | 139.00 | -7.15 | -5.24% | 5 | 994 | 47.03% |
| META260618C00400000 | 2024-05-28 11:23AM EDT | 2026-06-18 | 141.00 | 147.50 | 151.50 | -16.07 | -10.23% | 1 | 239 | 47.44% |
| META261218C00400000 | 2024-05-31 11:24AM EDT | 2026-12-18 | 154.78 | 160.00 | 164.50 | -9.47 | -5.77% | 7 | 5,345 | 47.67% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00400000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 1,296 | 404 | 48.15% |
| META240614P00400000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 0.34 | 0.26 | 0.33 | -0.05 | -12.82% | 158 | 244 | 40.43% |
| META240621P00400000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.53 | -0.12 | -20.00% | 614 | 5,818 | 35.79% |
| META240628P00400000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.77 | 0.57 | 0.81 | -0.02 | -2.53% | 164 | 216 | 33.61% |
| META240705P00400000 | 2024-05-31 12:46PM EDT | 2024-07-05 | 1.50 | 0.92 | 1.09 | +0.53 | +54.64% | 4 | 55 | 31.97% |
| META240719P00400000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.06 | 1.90 | 1.99 | 0.00 | - | 802 | 2,828 | 31.12% |
| META240816P00400000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 7.60 | 7.10 | 7.60 | +0.31 | +4.25% | 67 | 2,890 | 37.70% |
| META240920P00400000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 11.42 | 8.55 | 9.90 | +2.15 | +23.19% | 73 | 4,319 | 34.72% |
| META241018P00400000 | 2024-05-31 2:29PM EDT | 2024-10-18 | 12.50 | 11.05 | 11.65 | +1.35 | +12.11% | 86 | 1,448 | 33.28% |
| META241115P00400000 | 2024-05-31 3:59PM EDT | 2024-11-15 | 16.45 | 15.95 | 16.55 | +0.20 | +1.23% | 43 | 1,025 | 35.73% |
| META241220P00400000 | 2024-05-31 3:24PM EDT | 2024-12-20 | 19.50 | 17.75 | 18.35 | +1.50 | +8.33% | 35 | 1,787 | 34.22% |
| META250117P00400000 | 2024-05-31 3:27PM EDT | 2025-01-17 | 20.20 | 19.00 | 19.75 | +0.35 | +1.76% | 87 | 5,173 | 33.31% |
| META250321P00400000 | 2024-05-30 3:49PM EDT | 2025-03-21 | 25.98 | 22.90 | 24.80 | +0.98 | +3.92% | 2 | 894 | 33.36% |
| META250620P00400000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 32.00 | 28.65 | 30.65 | +1.65 | +5.44% | 3 | 1,721 | 32.92% |
| META250919P00400000 | 2024-05-29 1:44PM EDT | 2025-09-19 | 33.75 | 34.65 | 36.15 | 0.00 | - | 76 | 1,068 | 32.73% |
| META251219P00400000 | 2024-05-30 3:37PM EDT | 2025-12-19 | 43.35 | 38.00 | 41.00 | +2.69 | +6.62% | 4 | 479 | 32.48% |
| META260116P00400000 | 2024-05-31 11:54AM EDT | 2026-01-16 | 42.70 | 40.50 | 43.10 | +2.30 | +5.69% | 102 | 1,629 | 32.75% |
| META260618P00400000 | 2024-05-31 3:07PM EDT | 2026-06-18 | 50.05 | 46.70 | 49.70 | +1.85 | +3.84% | 9 | 2,674 | 32.13% |
| META261218P00400000 | 2024-05-31 10:18AM EDT | 2026-12-18 | 57.00 | 53.10 | 57.00 | +2.50 | +4.59% | 1 | 763 | 31.68% |
© 2024 Yahoo. All rights reserved.