Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00490000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 16.61 | 16.65 | 17.05 | -1.29 | -7.21% | 270 | 9,425 | 34.77% |
| META240628C00490000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 18.67 | 19.80 | 20.15 | -1.76 | -8.61% | 56 | 775 | 32.64% |
| META240705C00490000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 21.03 | 21.90 | 22.35 | -1.67 | -7.36% | 72 | 236 | 31.30% |
| META240712C00490000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 23.61 | 24.50 | 24.95 | -1.59 | -6.31% | 62 | 151 | 32.01% |
| META240719C00490000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 26.90 | 26.90 | 27.25 | -0.70 | -2.54% | 177 | 5,268 | 32.47% |
| META240726C00490000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 37.45 | 37.35 | 37.90 | -0.35 | -0.93% | 36 | 34 | 46.19% |
| META240816C00490000 | 2024-06-14 2:19PM EDT | 2024-08-16 | 42.07 | 42.30 | 42.70 | -0.43 | -1.01% | 16 | 709 | 43.43% |
| META240920C00490000 | 2024-06-14 1:29PM EDT | 2024-09-20 | 47.64 | 48.15 | 48.55 | -0.90 | -1.85% | 20 | 1,485 | 40.46% |
| META241018C00490000 | 2024-06-13 12:57PM EDT | 2024-10-18 | 52.15 | 52.75 | 53.25 | +0.10 | +0.19% | 1 | 360 | 39.73% |
| META241115C00490000 | 2024-06-13 11:01AM EDT | 2024-11-15 | 61.61 | 61.80 | 62.45 | 0.00 | - | 1 | 677 | 43.18% |
| META241220C00490000 | 2024-06-14 9:52AM EDT | 2024-12-20 | 68.05 | 66.05 | 66.65 | +0.83 | +1.23% | 1 | 429 | 41.93% |
| META250117C00490000 | 2024-06-14 12:29PM EDT | 2025-01-17 | 68.15 | 69.50 | 70.20 | -1.66 | -2.38% | 17 | 2,799 | 41.47% |
| META250321C00490000 | 2024-06-13 3:51PM EDT | 2025-03-21 | 80.41 | 79.50 | 80.95 | 0.00 | - | 8 | 139 | 42.80% |
| META250620C00490000 | 2024-06-14 2:14PM EDT | 2025-06-20 | 91.70 | 92.10 | 93.05 | -0.43 | -0.47% | 2 | 223 | 43.36% |
| META250919C00490000 | 2024-06-05 3:13PM EDT | 2025-09-19 | 95.13 | 102.45 | 104.35 | 0.00 | - | 3 | 39 | 44.05% |
| META251219C00490000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 113.45 | 113.15 | 114.75 | 0.00 | - | 1 | 178 | 44.67% |
| META260116C00490000 | 2024-06-13 1:10PM EDT | 2026-01-16 | 117.36 | 115.85 | 117.30 | +0.74 | +0.63% | 1 | 1,370 | 44.64% |
| META260618C00490000 | 2024-06-12 11:22AM EDT | 2026-06-18 | 134.28 | 129.65 | 132.90 | 0.00 | - | 10 | 192 | 45.52% |
| META261218C00490000 | 2024-06-13 12:23PM EDT | 2026-12-18 | 146.00 | 145.00 | 148.85 | 0.00 | - | 6 | 82 | 46.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00490000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.12 | 2.07 | 2.17 | -0.62 | -22.63% | 2,303 | 8,977 | 30.68% |
| META240628P00490000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 5.20 | 4.60 | 4.80 | +0.05 | +0.97% | 164 | 400 | 28.88% |
| META240705P00490000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 6.33 | 6.20 | 6.40 | -0.32 | -4.81% | 27 | 113 | 26.96% |
| META240712P00490000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 8.87 | 8.20 | 8.50 | +0.43 | +5.09% | 34 | 193 | 27.39% |
| META240719P00490000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 10.47 | 10.05 | 10.30 | +0.19 | +1.85% | 345 | 4,547 | 27.55% |
| META240726P00490000 | 2024-06-13 2:18PM EDT | 2024-07-26 | 20.75 | 20.00 | 20.35 | +0.58 | +2.88% | 1 | 62 | 40.92% |
| META240802P00490000 | 2024-06-14 1:46PM EDT | 2024-08-02 | 20.90 | 21.00 | 23.80 | -1.00 | -4.57% | 1 | 1 | 42.71% |
| META240816P00490000 | 2024-06-14 11:05AM EDT | 2024-08-16 | 23.20 | 23.45 | 23.70 | -0.20 | -0.85% | 14 | 997 | 37.36% |
| META240920P00490000 | 2024-06-14 2:41PM EDT | 2024-09-20 | 27.60 | 27.30 | 27.65 | +0.19 | +0.69% | 14 | 849 | 33.74% |
| META241018P00490000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 30.60 | 30.05 | 30.50 | +0.70 | +2.34% | 44 | 539 | 32.20% |
| META241115P00490000 | 2024-06-14 1:44PM EDT | 2024-11-15 | 37.15 | 37.05 | 37.55 | -0.05 | -0.13% | 50 | 492 | 34.68% |
| META241220P00490000 | 2024-06-13 11:08AM EDT | 2024-12-20 | 39.71 | 39.50 | 40.00 | 0.00 | - | 1 | 932 | 33.02% |
| META250117P00490000 | 2024-06-14 12:19PM EDT | 2025-01-17 | 41.63 | 41.20 | 41.75 | +0.77 | +1.88% | 7 | 2,656 | 31.96% |
| META250321P00490000 | 2024-06-14 2:59PM EDT | 2025-03-21 | 48.35 | 47.90 | 48.75 | -0.50 | -1.02% | 3 | 87 | 32.21% |
| META250620P00490000 | 2024-06-14 1:33PM EDT | 2025-06-20 | 55.82 | 55.25 | 56.25 | -1.23 | -2.16% | 1 | 243 | 31.78% |
| META250919P00490000 | 2024-06-07 2:23PM EDT | 2025-09-19 | 65.61 | 61.30 | 63.45 | 0.00 | - | 2 | 86 | 31.76% |
| META251219P00490000 | 2024-06-07 3:48PM EDT | 2025-12-19 | 71.50 | 67.45 | 69.60 | 0.00 | - | 21 | 88 | 31.60% |
| META260116P00490000 | 2024-06-11 2:41PM EDT | 2026-01-16 | 69.20 | 69.20 | 70.30 | 0.00 | - | 3 | 716 | 31.12% |
| META260618P00490000 | 2024-06-10 3:37PM EDT | 2026-06-18 | 78.79 | 76.95 | 80.25 | 0.00 | - | 1 | 58 | 31.31% |
| META261218P00490000 | 2024-06-07 11:26AM EDT | 2026-12-18 | 88.38 | 84.65 | 88.45 | 0.00 | - | 1 | 23 | 30.70% |
© 2024 Yahoo. All rights reserved.