Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00500000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.32 | -0.43 | -58.90% | 3,379 | 5,360 | 28.57% |
| META240614C00500000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.46 | 1.47 | 1.76 | -0.76 | -34.23% | 530 | 1,007 | 30.32% |
| META240621C00500000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.60 | 2.47 | 2.74 | -0.85 | -24.64% | 11,469 | 23,513 | 28.54% |
| META240628C00500000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 3.90 | 3.00 | 4.10 | -0.65 | -14.29% | 211 | 876 | 28.64% |
| META240705C00500000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 5.00 | 4.75 | 5.25 | -0.63 | -11.19% | 43 | 69 | 28.33% |
| META240712C00500000 | 2024-05-31 3:25PM EDT | 2024-07-12 | 5.65 | 4.50 | 7.00 | -1.50 | -20.98% | 17 | 31 | 29.36% |
| META240719C00500000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 8.15 | 7.80 | 8.95 | -0.60 | -6.86% | 6,517 | 10,340 | 30.60% |
| META240816C00500000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 19.65 | 19.70 | 20.20 | -0.67 | -3.30% | 3,024 | 6,806 | 38.74% |
| META240920C00500000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 24.50 | 22.60 | 25.70 | -0.50 | -2.00% | 222 | 3,158 | 37.63% |
| META241018C00500000 | 2024-05-31 2:22PM EDT | 2024-10-18 | 27.05 | 27.85 | 29.55 | -0.63 | -2.28% | 84 | 9,772 | 37.07% |
| META241115C00500000 | 2024-05-31 2:33PM EDT | 2024-11-15 | 33.30 | 36.45 | 37.15 | -3.70 | -10.00% | 53 | 349 | 39.92% |
| META241220C00500000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 38.80 | 40.30 | 40.85 | -2.20 | -5.37% | 38 | 2,460 | 38.99% |
| META250117C00500000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 43.10 | 43.20 | 44.45 | -0.40 | -0.92% | 227 | 14,352 | 38.99% |
| META250321C00500000 | 2024-05-31 3:30PM EDT | 2025-03-21 | 50.65 | 51.55 | 54.55 | -2.35 | -4.43% | 3 | 283 | 40.61% |
| META250620C00500000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 62.49 | 63.60 | 66.05 | -1.59 | -2.48% | 14 | 1,317 | 41.50% |
| META250919C00500000 | 2024-05-31 3:19PM EDT | 2025-09-19 | 71.50 | 73.45 | 77.50 | -8.75 | -10.90% | 3 | 87 | 42.72% |
| META251219C00500000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 83.76 | 83.35 | 87.00 | -1.24 | -1.46% | 3 | 4,934 | 43.26% |
| META260116C00500000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 85.00 | 85.65 | 89.00 | -3.10 | -3.52% | 7 | 1,547 | 43.08% |
| META260618C00500000 | 2024-05-31 12:39PM EDT | 2026-06-18 | 95.50 | 99.50 | 104.40 | -13.90 | -12.71% | 2 | 1,829 | 44.29% |
| META261218C00500000 | 2024-05-31 10:32AM EDT | 2026-12-18 | 108.32 | 114.00 | 118.50 | -7.18 | -6.22% | 30 | 1,296 | 44.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00500000 | 2024-05-31 2:18PM EDT | 2024-06-07 | 40.76 | 31.30 | 35.00 | +6.91 | +20.41% | 39 | 222 | 43.40% |
| META240614P00500000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 36.20 | 33.10 | 34.90 | +1.93 | +5.63% | 13 | 37 | 30.18% |
| META240621P00500000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 35.50 | 34.00 | 36.25 | +0.46 | +1.31% | 26 | 5,814 | 29.74% |
| META240628P00500000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 45.59 | 34.55 | 36.50 | +9.71 | +27.06% | 12 | 25 | 26.49% |
| META240705P00500000 | 2024-05-31 3:24PM EDT | 2024-07-05 | 40.85 | 35.50 | 37.70 | +4.39 | +12.04% | 1 | 0 | 26.67% |
| META240712P00500000 | 2024-05-30 3:17PM EDT | 2024-07-12 | 41.30 | 35.85 | 39.00 | +4.33 | +11.71% | 1 | 22 | 27.06% |
| META240719P00500000 | 2024-05-31 11:55AM EDT | 2024-07-19 | 47.81 | 37.65 | 39.00 | +8.30 | +21.01% | 14 | 3,435 | 25.05% |
| META240816P00500000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 51.72 | 46.60 | 48.55 | +3.32 | +6.86% | 2,767 | 4,527 | 32.79% |
| META240920P00500000 | 2024-05-30 1:52PM EDT | 2024-09-20 | 49.97 | 49.45 | 51.80 | 0.00 | - | 2 | 1,657 | 30.54% |
| META241018P00500000 | 2024-05-31 12:42PM EDT | 2024-10-18 | 59.15 | 51.75 | 55.00 | +6.75 | +12.88% | 14 | 679 | 30.22% |
| META241115P00500000 | 2024-05-30 11:22AM EDT | 2024-11-15 | 63.60 | 57.05 | 59.65 | +4.35 | +7.34% | 1 | 217 | 31.38% |
| META241220P00500000 | 2024-05-31 9:49AM EDT | 2024-12-20 | 68.50 | 59.65 | 63.10 | +5.95 | +9.51% | 7 | 907 | 31.08% |
| META250117P00500000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 69.48 | 61.20 | 63.25 | +7.38 | +11.88% | 6 | 2,022 | 29.24% |
| META250321P00500000 | 2024-05-30 10:42AM EDT | 2025-03-21 | 68.54 | 67.80 | 70.20 | 0.00 | - | 1 | 198 | 30.13% |
| META250620P00500000 | 2024-05-30 9:36AM EDT | 2025-06-20 | 75.25 | 74.25 | 75.65 | 0.00 | - | 2 | 478 | 29.19% |
| META250919P00500000 | 2024-05-31 3:19PM EDT | 2025-09-19 | 83.45 | 79.45 | 81.50 | +6.85 | +8.94% | 10 | 93 | 29.02% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 2025-12-19 | 88.11 | 84.90 | 86.80 | 0.00 | - | 2 | 115 | 28.87% |
| META260116P00500000 | 2024-05-29 3:49PM EDT | 2026-01-16 | 93.40 | 85.35 | 87.90 | +9.85 | +11.79% | 1 | 426 | 28.65% |
| META260618P00500000 | 2024-05-28 10:28AM EDT | 2026-06-18 | 90.63 | 92.70 | 96.40 | 0.00 | - | 12 | 1,754 | 28.75% |
| META261218P00500000 | 2024-05-15 1:46PM EDT | 2026-12-18 | 99.56 | 99.05 | 103.50 | 0.00 | - | 2 | 29 | 28.16% |
© 2024 Yahoo. All rights reserved.