Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00480000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.30 | 2.20 | 2.50 | -1.20 | -34.29% | 6,482 | 2,252 | 27.77% |
| META240614C00480000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 5.30 | 4.75 | 6.35 | -1.25 | -19.08% | 894 | 1,233 | 31.86% |
| META240621C00480000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 6.85 | 6.70 | 7.85 | -1.45 | -17.47% | 4,903 | 12,607 | 29.63% |
| META240628C00480000 | 2024-05-31 3:52PM EDT | 2024-06-28 | 8.98 | 8.10 | 10.00 | -1.35 | -13.07% | 445 | 465 | 30.05% |
| META240705C00480000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 10.00 | 10.40 | 11.00 | -1.82 | -15.40% | 474 | 185 | 28.68% |
| META240712C00480000 | 2024-05-31 3:19PM EDT | 2024-07-12 | 11.04 | 11.40 | 14.40 | -2.33 | -17.43% | 16 | 4 | 31.71% |
| META240719C00480000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 14.25 | 14.25 | 15.05 | -0.95 | -6.25% | 1,079 | 4,940 | 30.33% |
| META240816C00480000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 27.75 | 25.70 | 28.85 | -0.75 | -2.63% | 117 | 1,421 | 40.45% |
| META240920C00480000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 31.60 | 32.45 | 33.00 | -0.87 | -2.68% | 34 | 2,457 | 37.56% |
| META241018C00480000 | 2024-05-31 2:33PM EDT | 2024-10-18 | 33.40 | 36.20 | 36.90 | -3.85 | -10.34% | 28 | 443 | 36.98% |
| META241115C00480000 | 2024-05-31 3:52PM EDT | 2024-11-15 | 44.60 | 43.85 | 45.60 | -1.35 | -2.94% | 20 | 660 | 40.64% |
| META241220C00480000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 47.14 | 48.75 | 50.45 | -2.81 | -5.63% | 17 | 352 | 40.47% |
| META250117C00480000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 50.55 | 51.85 | 53.65 | -1.45 | -2.79% | 20 | 3,120 | 40.10% |
| META250321C00480000 | 2024-05-31 2:39PM EDT | 2025-03-21 | 57.30 | 60.95 | 62.40 | -5.16 | -8.26% | 5 | 86 | 40.80% |
| META250620C00480000 | 2024-05-31 3:58PM EDT | 2025-06-20 | 73.00 | 72.30 | 75.75 | -1.00 | -1.35% | 14 | 253 | 42.69% |
| META250919C00480000 | 2024-05-30 3:30PM EDT | 2025-09-19 | 83.92 | 82.10 | 86.00 | 0.00 | - | 7 | 103 | 43.29% |
| META251219C00480000 | 2024-05-31 10:16AM EDT | 2025-12-19 | 89.75 | 91.95 | 95.90 | -3.63 | -3.89% | 1 | 218 | 44.02% |
| META260116C00480000 | 2024-05-31 10:29AM EDT | 2026-01-16 | 89.20 | 94.25 | 98.00 | -5.80 | -6.11% | 7 | 838 | 43.87% |
| META260618C00480000 | 2024-05-30 12:07PM EDT | 2026-06-18 | 111.58 | 108.00 | 112.50 | 0.00 | - | 3 | 257 | 44.75% |
| META261218C00480000 | 2024-05-31 1:24PM EDT | 2026-12-18 | 118.91 | 122.50 | 126.50 | -14.09 | -10.59% | 15 | 102 | 45.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00480000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 15.30 | 14.35 | 15.40 | -1.39 | -8.33% | 815 | 975 | 26.42% |
| META240614P00480000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 18.30 | 16.35 | 19.85 | -0.35 | -1.88% | 28 | 76 | 32.85% |
| META240621P00480000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 19.86 | 17.90 | 20.30 | +0.61 | +3.17% | 47 | 7,871 | 27.91% |
| META240628P00480000 | 2024-05-31 3:51PM EDT | 2024-06-28 | 22.80 | 20.05 | 21.55 | +0.70 | +3.17% | 52 | 173 | 26.76% |
| META240705P00480000 | 2024-05-31 2:47PM EDT | 2024-07-05 | 26.87 | 21.20 | 23.00 | +4.77 | +21.58% | 28 | 28 | 26.58% |
| META240719P00480000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 25.26 | 24.15 | 25.20 | -0.71 | -2.73% | 33 | 1,338 | 25.81% |
| META240816P00480000 | 2024-05-31 3:38PM EDT | 2024-08-16 | 36.15 | 35.55 | 37.10 | +0.25 | +0.70% | 69 | 1,038 | 34.70% |
| META240920P00480000 | 2024-05-31 1:37PM EDT | 2024-09-20 | 43.70 | 38.80 | 39.35 | +5.60 | +14.70% | 44 | 2,844 | 30.96% |
| META241018P00480000 | 2024-05-31 12:45PM EDT | 2024-10-18 | 46.55 | 40.85 | 41.65 | +4.85 | +11.63% | 8 | 283 | 29.69% |
| META241115P00480000 | 2024-05-30 10:22AM EDT | 2024-11-15 | 46.80 | 46.90 | 49.55 | 0.00 | - | 1 | 208 | 33.36% |
| META241220P00480000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 52.80 | 49.50 | 50.35 | +2.80 | +5.60% | 6 | 367 | 30.93% |
| META250117P00480000 | 2024-05-31 1:03PM EDT | 2025-01-17 | 55.70 | 50.15 | 51.90 | +8.05 | +16.89% | 1 | 1,130 | 30.04% |
| META250321P00480000 | 2024-05-28 11:13AM EDT | 2025-03-21 | 53.80 | 56.80 | 59.05 | 0.00 | - | 1 | 163 | 30.91% |
| META250620P00480000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 67.94 | 63.30 | 66.40 | +7.63 | +12.65% | 4 | 234 | 30.86% |
| META250919P00480000 | 2024-05-14 3:50PM EDT | 2025-09-19 | 70.30 | 68.75 | 70.65 | 0.00 | - | 1 | 44 | 29.77% |
| META251219P00480000 | 2024-05-29 3:59PM EDT | 2025-12-19 | 72.05 | 73.25 | 75.95 | 0.00 | - | 1 | 198 | 29.57% |
| META260116P00480000 | 2024-05-24 10:25AM EDT | 2026-01-16 | 74.23 | 74.55 | 77.20 | 0.00 | - | 5 | 105 | 29.40% |
| META260618P00480000 | 2024-05-14 10:14AM EDT | 2026-06-18 | 86.91 | 82.15 | 85.75 | 0.00 | - | 1 | 603 | 29.46% |
| META261218P00480000 | 2024-05-28 3:05PM EDT | 2026-12-18 | 87.88 | 88.55 | 93.00 | 0.00 | - | 70 | 56 | 28.88% |
© 2024 Yahoo. All rights reserved.