Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00460000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 44.90 | 44.40 | 45.50 | -0.38 | -0.84% | 139 | 2,652 | 52.98% |
| META240628C00460000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 45.00 | 45.60 | 46.60 | -1.81 | -3.87% | 6 | 168 | 42.53% |
| META240705C00460000 | 2024-06-13 11:51AM EDT | 2024-07-05 | 46.89 | 46.45 | 47.65 | 0.00 | - | 1 | 73 | 38.46% |
| META240712C00460000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 47.17 | 47.85 | 49.40 | -3.08 | -6.13% | 2 | 65 | 38.34% |
| META240719C00460000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 49.60 | 49.95 | 50.35 | -1.10 | -2.17% | 10 | 1,470 | 36.50% |
| META240726C00460000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 57.40 | 57.20 | 58.15 | 0.00 | - | 6 | 1 | 48.53% |
| META240816C00460000 | 2024-06-14 12:26PM EDT | 2024-08-16 | 60.35 | 61.70 | 62.15 | -0.65 | -1.07% | 21 | 1,615 | 45.29% |
| META240920C00460000 | 2024-06-14 12:38PM EDT | 2024-09-20 | 65.70 | 67.15 | 67.55 | -1.85 | -2.74% | 15 | 873 | 42.28% |
| META241018C00460000 | 2024-06-14 11:31AM EDT | 2024-10-18 | 70.65 | 71.40 | 71.95 | -0.65 | -0.91% | 18 | 423 | 41.51% |
| META241115C00460000 | 2024-06-12 11:28AM EDT | 2024-11-15 | 82.60 | 79.60 | 80.25 | 0.00 | - | 4 | 160 | 44.66% |
| META241220C00460000 | 2024-06-14 12:47PM EDT | 2024-12-20 | 82.67 | 83.70 | 84.25 | -2.88 | -3.37% | 2 | 489 | 43.36% |
| META250117C00460000 | 2024-06-14 11:41AM EDT | 2025-01-17 | 86.05 | 87.00 | 87.70 | -3.30 | -3.69% | 2 | 1,544 | 42.92% |
| META250321C00460000 | 2024-06-14 3:45PM EDT | 2025-03-21 | 96.87 | 96.65 | 97.60 | -0.28 | -0.29% | 2 | 66 | 43.95% |
| META250620C00460000 | 2024-06-13 10:07AM EDT | 2025-06-20 | 109.25 | 108.45 | 109.30 | -1.31 | -1.18% | 1 | 518 | 44.50% |
| META250919C00460000 | 2024-06-10 11:04AM EDT | 2025-09-19 | 114.50 | 118.10 | 120.40 | 0.00 | - | 1 | 31 | 45.25% |
| META251219C00460000 | 2024-06-05 1:46PM EDT | 2025-12-19 | 116.20 | 128.00 | 130.65 | 0.00 | - | 5 | 155 | 45.91% |
| META260116C00460000 | 2024-06-11 10:41AM EDT | 2026-01-16 | 133.19 | 131.25 | 132.60 | +0.44 | +0.33% | 2 | 1,018 | 45.64% |
| META260618C00460000 | 2024-06-12 2:37PM EDT | 2026-06-18 | 147.70 | 144.30 | 148.30 | 0.00 | - | 2 | 195 | 46.71% |
| META261218C00460000 | 2024-06-13 3:22PM EDT | 2026-12-18 | 161.44 | 159.00 | 163.00 | 0.00 | - | 3 | 92 | 46.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00460000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.25 | -0.07 | -21.21% | 302 | 2,761 | 37.45% |
| META240628P00460000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.92 | 0.81 | 0.84 | -0.01 | -1.08% | 251 | 648 | 32.19% |
| META240705P00460000 | 2024-06-14 1:41PM EDT | 2024-07-05 | 1.40 | 1.33 | 1.42 | -0.25 | -15.15% | 37 | 484 | 29.46% |
| META240712P00460000 | 2024-06-14 2:13PM EDT | 2024-07-12 | 2.32 | 2.26 | 2.38 | -0.17 | -6.83% | 59 | 367 | 29.30% |
| META240719P00460000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.35 | 3.25 | 3.40 | 0.00 | - | 274 | 3,058 | 29.25% |
| META240726P00460000 | 2024-06-14 3:38PM EDT | 2024-07-26 | 10.34 | 10.20 | 10.45 | -0.01 | -0.10% | 13 | 84 | 41.91% |
| META240802P00460000 | 2024-06-14 2:10PM EDT | 2024-08-02 | 12.15 | 10.85 | 12.70 | +0.64 | +5.56% | 14 | 101 | 42.66% |
| META240816P00460000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 13.30 | 13.10 | 13.35 | -0.20 | -1.48% | 49 | 710 | 38.52% |
| META240920P00460000 | 2024-06-14 3:36PM EDT | 2024-09-20 | 16.68 | 16.55 | 16.80 | +0.13 | +0.79% | 849 | 787 | 34.85% |
| META241018P00460000 | 2024-06-14 3:19PM EDT | 2024-10-18 | 19.25 | 19.05 | 19.35 | -0.25 | -1.28% | 9 | 590 | 33.27% |
| META241115P00460000 | 2024-06-14 3:06PM EDT | 2024-11-15 | 25.60 | 25.30 | 25.75 | -0.23 | -0.89% | 5 | 269 | 35.75% |
| META241220P00460000 | 2024-06-14 10:53AM EDT | 2024-12-20 | 28.40 | 27.65 | 28.05 | +0.70 | +2.53% | 2 | 501 | 34.06% |
| META250117P00460000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 29.50 | 29.25 | 29.75 | +0.88 | +3.07% | 100 | 1,230 | 33.02% |
| META250321P00460000 | 2024-06-13 2:47PM EDT | 2025-03-21 | 35.65 | 35.55 | 36.15 | 0.00 | - | 1 | 152 | 33.13% |
| META250620P00460000 | 2024-06-14 12:04PM EDT | 2025-06-20 | 43.70 | 42.65 | 43.35 | +1.15 | +2.70% | 4 | 367 | 32.71% |
| META250919P00460000 | 2024-06-05 1:48PM EDT | 2025-09-19 | 52.79 | 48.95 | 50.45 | 0.00 | - | 24 | 38 | 32.76% |
| META251219P00460000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 53.75 | 54.50 | 56.30 | 0.00 | - | 1 | 25 | 32.54% |
| META260116P00460000 | 2024-06-12 10:53AM EDT | 2026-01-16 | 56.07 | 55.75 | 57.25 | 0.00 | - | 5 | 75 | 32.15% |
| META260618P00460000 | 2024-06-05 3:55PM EDT | 2026-06-18 | 65.84 | 63.45 | 66.75 | 0.00 | - | 9 | 131 | 32.26% |
| META261218P00460000 | 2024-06-13 9:32AM EDT | 2026-12-18 | 73.11 | 71.60 | 74.75 | 0.00 | - | 1 | 41 | 31.62% |
© 2024 Yahoo. All rights reserved.