Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00470000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 34.70 | 34.65 | 35.60 | -1.05 | -2.94% | 110 | 4,321 | 44.28% |
| META240628C00470000 | 2024-06-14 3:33PM EDT | 2024-06-28 | 36.80 | 36.40 | 37.20 | -0.32 | -0.86% | 39 | 521 | 38.04% |
| META240705C00470000 | 2024-06-14 2:13PM EDT | 2024-07-05 | 36.68 | 37.70 | 38.45 | -6.07 | -14.20% | 5 | 458 | 34.85% |
| META240712C00470000 | 2024-06-14 1:48PM EDT | 2024-07-12 | 39.34 | 39.65 | 40.25 | -4.76 | -10.79% | 2 | 45 | 34.69% |
| META240719C00470000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 40.32 | 41.55 | 42.00 | -1.98 | -4.68% | 114 | 4,232 | 34.69% |
| META240726C00470000 | 2024-06-14 1:46PM EDT | 2024-07-26 | 49.97 | 50.00 | 51.00 | -1.03 | -2.02% | 1 | 7 | 47.62% |
| META240816C00470000 | 2024-06-14 2:08PM EDT | 2024-08-16 | 54.15 | 54.80 | 55.20 | -0.85 | -1.55% | 13 | 812 | 44.45% |
| META240920C00470000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 58.35 | 60.35 | 60.80 | -2.35 | -3.87% | 2 | 777 | 41.52% |
| META241018C00470000 | 2024-06-14 11:36AM EDT | 2024-10-18 | 63.95 | 64.80 | 65.30 | -1.35 | -2.07% | 11 | 539 | 40.76% |
| META241115C00470000 | 2024-06-14 1:39PM EDT | 2024-11-15 | 73.85 | 73.40 | 74.05 | -3.15 | -4.09% | 5 | 803 | 44.11% |
| META241220C00470000 | 2024-06-13 1:58PM EDT | 2024-12-20 | 77.17 | 77.50 | 78.10 | 0.00 | - | 9 | 531 | 42.82% |
| META250117C00470000 | 2024-06-14 12:31PM EDT | 2025-01-17 | 79.50 | 80.90 | 81.55 | -1.20 | -1.49% | 3 | 2,326 | 42.34% |
| META250321C00470000 | 2024-06-14 1:16PM EDT | 2025-03-21 | 90.95 | 90.80 | 91.70 | +0.23 | +0.25% | 1 | 74 | 43.45% |
| META250620C00470000 | 2024-06-12 12:50PM EDT | 2025-06-20 | 106.35 | 102.80 | 103.65 | 0.00 | - | 31 | 601 | 44.06% |
| META250919C00470000 | 2024-06-13 9:35AM EDT | 2025-09-19 | 116.00 | 112.95 | 115.10 | 0.00 | - | 1 | 38 | 44.93% |
| META251219C00470000 | 2024-06-11 10:57AM EDT | 2025-12-19 | 123.57 | 122.75 | 125.15 | 0.00 | - | 1 | 61 | 45.45% |
| META260116C00470000 | 2024-06-13 1:10PM EDT | 2026-01-16 | 125.70 | 125.95 | 127.35 | -1.02 | -0.80% | 4 | 1,056 | 45.28% |
| META260618C00470000 | 2024-06-12 1:34PM EDT | 2026-06-18 | 144.75 | 139.60 | 142.90 | 0.00 | - | 3 | 1,041 | 46.24% |
| META261218C00470000 | 2024-06-13 3:22PM EDT | 2026-12-18 | 156.57 | 154.75 | 157.95 | 0.00 | - | 5 | 2,290 | 46.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00470000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.44 | -0.21 | -32.81% | 631 | 5,617 | 33.37% |
| META240628P00470000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.52 | 1.39 | 1.46 | -0.08 | -5.00% | 214 | 775 | 30.20% |
| META240705P00470000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 2.39 | 2.25 | 2.35 | -0.09 | -3.63% | 44 | 217 | 28.12% |
| META240712P00470000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 3.90 | 3.55 | 3.75 | +0.18 | +4.84% | 101 | 953 | 28.50% |
| META240719P00470000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.92 | 4.85 | 5.00 | -0.08 | -1.60% | 267 | 4,288 | 28.44% |
| META240726P00470000 | 2024-06-14 3:32PM EDT | 2024-07-26 | 13.09 | 12.90 | 13.25 | -0.01 | -0.08% | 6 | 76 | 41.44% |
| META240802P00470000 | 2024-06-14 3:17PM EDT | 2024-08-02 | 14.65 | 14.15 | 15.50 | -0.10 | -0.68% | 25 | 6 | 41.90% |
| META240816P00470000 | 2024-06-14 11:58AM EDT | 2024-08-16 | 17.05 | 16.10 | 16.35 | +0.91 | +5.64% | 20 | 1,445 | 38.05% |
| META240920P00470000 | 2024-06-14 3:24PM EDT | 2024-09-20 | 19.93 | 19.70 | 20.00 | +0.25 | +1.27% | 16 | 1,235 | 34.42% |
| META241018P00470000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 22.70 | 22.35 | 22.65 | +0.41 | +1.84% | 114 | 704 | 32.84% |
| META241115P00470000 | 2024-06-13 3:46PM EDT | 2024-11-15 | 29.10 | 28.90 | 29.35 | 0.00 | - | 26 | 496 | 35.35% |
| META241220P00470000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 31.48 | 31.25 | 31.70 | +0.16 | +0.51% | 8 | 791 | 33.67% |
| META250117P00470000 | 2024-06-14 1:39PM EDT | 2025-01-17 | 33.00 | 32.95 | 33.45 | +0.15 | +0.46% | 6 | 964 | 32.64% |
| META250321P00470000 | 2024-06-14 2:59PM EDT | 2025-03-21 | 40.01 | 39.40 | 40.10 | +0.45 | +1.14% | 6 | 682 | 32.81% |
| META250620P00470000 | 2024-06-13 2:48PM EDT | 2025-06-20 | 46.90 | 46.65 | 47.40 | 0.00 | - | 2 | 890 | 32.38% |
| META250919P00470000 | 2024-06-13 11:26AM EDT | 2025-09-19 | 54.02 | 52.95 | 54.60 | 0.00 | - | 7 | 60 | 32.43% |
| META251219P00470000 | 2024-06-12 9:30AM EDT | 2025-12-19 | 57.09 | 58.65 | 60.55 | 0.00 | - | 1 | 42 | 32.22% |
| META260116P00470000 | 2024-06-07 2:15PM EDT | 2026-01-16 | 63.57 | 60.10 | 61.90 | 0.00 | - | 9 | 124 | 32.00% |
| META260618P00470000 | 2024-06-11 2:56PM EDT | 2026-06-18 | 68.50 | 67.80 | 71.10 | 0.00 | - | 2 | 90 | 31.94% |
| META261218P00470000 | 2024-06-13 10:12AM EDT | 2026-12-18 | 77.10 | 75.85 | 78.50 | 0.00 | - | 2 | 178 | 31.08% |
© 2024 Yahoo. All rights reserved.