Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00520000 | 2024-05-31 3:17PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.09 | -0.12 | -63.16% | 414 | 692 | 34.18% |
| META240614C00520000 | 2024-05-31 3:25PM EDT | 2024-06-14 | 0.37 | 0.41 | 0.48 | -0.43 | -53.75% | 81 | 303 | 31.35% |
| META240621C00520000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.90 | 0.87 | 0.98 | -0.40 | -30.77% | 273 | 5,390 | 29.59% |
| META240628C00520000 | 2024-05-31 2:56PM EDT | 2024-06-28 | 1.23 | 1.31 | 1.84 | -0.72 | -36.92% | 57 | 299 | 29.87% |
| META240705C00520000 | 2024-05-31 3:20PM EDT | 2024-07-05 | 1.85 | 1.78 | 2.31 | -0.93 | -33.45% | 22 | 42 | 28.43% |
| META240712C00520000 | 2024-05-31 1:44PM EDT | 2024-07-12 | 2.38 | 2.31 | 3.55 | -0.22 | -8.46% | 8 | 1 | 29.55% |
| META240719C00520000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.70 | -0.50 | -10.64% | 1,119 | 4,841 | 30.06% |
| META240816C00520000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 13.90 | 12.80 | 14.30 | -0.22 | -1.56% | 53 | 2,127 | 38.32% |
| META240920C00520000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 17.00 | 16.85 | 18.35 | -1.41 | -7.66% | 45 | 1,312 | 36.18% |
| META241018C00520000 | 2024-05-31 1:41PM EDT | 2024-10-18 | 19.00 | 21.05 | 21.75 | -2.00 | -9.52% | 135 | 6,454 | 35.56% |
| META241115C00520000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 28.25 | 29.30 | 29.95 | -5.05 | -15.17% | 20 | 518 | 39.30% |
| META241220C00520000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 31.63 | 31.35 | 33.45 | -2.07 | -6.14% | 33 | 1,230 | 38.36% |
| META250117C00520000 | 2024-05-31 2:26PM EDT | 2025-01-17 | 32.85 | 34.80 | 36.40 | -7.25 | -18.08% | 18 | 1,347 | 38.00% |
| META250321C00520000 | 2024-05-28 10:57AM EDT | 2025-03-21 | 50.75 | 43.80 | 46.85 | 0.00 | - | 2 | 186 | 40.01% |
| META250620C00520000 | 2024-05-31 1:26PM EDT | 2025-06-20 | 53.04 | 55.95 | 59.00 | -3.79 | -6.67% | 9 | 380 | 41.34% |
| META250919C00520000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 69.22 | 64.90 | 67.60 | 0.00 | - | 3 | 91 | 41.22% |
| META251219C00520000 | 2024-05-29 12:53PM EDT | 2025-12-19 | 70.04 | 75.40 | 79.00 | -13.20 | -15.86% | 10 | 150 | 42.68% |
| META260116C00520000 | 2024-05-29 11:27AM EDT | 2026-01-16 | 76.37 | 77.65 | 80.25 | -10.08 | -11.66% | 3 | 240 | 42.19% |
| META260618C00520000 | 2024-05-29 10:52AM EDT | 2026-06-18 | 102.00 | 91.50 | 95.50 | 0.00 | - | 4 | 217 | 43.38% |
| META261218C00520000 | 2024-05-23 12:34PM EDT | 2026-12-18 | 111.30 | 106.50 | 110.50 | 0.00 | - | 1 | 554 | 43.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00520000 | 2024-05-24 12:55PM EDT | 2024-06-07 | 43.90 | 51.25 | 54.15 | 0.00 | - | 1 | 0 | 51.27% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 49.51 | 51.00 | 55.00 | 0.00 | - | 2 | 4 | 42.19% |
| META240621P00520000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 58.57 | 51.50 | 54.45 | +15.65 | +36.46% | 6 | 1,049 | 31.49% |
| META240628P00520000 | 2024-05-30 9:38AM EDT | 2024-06-28 | 56.70 | 52.00 | 55.95 | +3.06 | +5.70% | 2 | 5 | 33.56% |
| META240719P00520000 | 2024-05-31 11:28AM EDT | 2024-07-19 | 65.17 | 54.25 | 55.70 | +19.07 | +41.37% | 9 | 5,862 | 24.68% |
| META240816P00520000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 56.00 | 60.65 | 62.90 | 0.00 | - | 5 | 526 | 31.98% |
| META240920P00520000 | 2024-05-29 3:54PM EDT | 2024-09-20 | 59.47 | 62.70 | 65.70 | 0.00 | - | 4 | 512 | 29.80% |
| META241018P00520000 | 2024-05-30 1:03PM EDT | 2024-10-18 | 66.35 | 64.50 | 67.35 | 0.00 | - | 14 | 215 | 28.32% |
| META241115P00520000 | 2024-05-29 2:41PM EDT | 2024-11-15 | 66.55 | 70.90 | 73.10 | 0.00 | - | 2 | 268 | 30.93% |
| META241220P00520000 | 2024-05-30 3:10PM EDT | 2024-12-20 | 74.35 | 72.00 | 75.10 | +0.70 | +0.95% | 2 | 1,000 | 29.69% |
| META250117P00520000 | 2024-05-28 1:29PM EDT | 2025-01-17 | 69.46 | 73.70 | 76.40 | 0.00 | - | 10 | 769 | 28.78% |
| META250321P00520000 | 2024-05-28 10:17AM EDT | 2025-03-21 | 75.87 | 79.55 | 82.00 | 0.00 | - | 1 | 138 | 29.04% |
| META250620P00520000 | 2024-05-28 2:13PM EDT | 2025-06-20 | 81.35 | 86.05 | 89.00 | 0.00 | - | 2 | 176 | 29.15% |
| META250919P00520000 | 2024-05-16 11:09AM EDT | 2025-09-19 | 89.33 | 91.10 | 93.25 | 0.00 | - | 4 | 66 | 28.26% |
| META251219P00520000 | 2024-05-30 12:09PM EDT | 2025-12-19 | 97.10 | 95.60 | 99.50 | 0.00 | - | 1 | 63 | 28.62% |
| META260116P00520000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 101.00 | 97.25 | 99.40 | 0.00 | - | 20 | 47 | 27.89% |
| META260618P00520000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 111.00 | 104.00 | 107.80 | 0.00 | - | 1 | 155 | 28.05% |
| META261218P00520000 | 2024-05-31 10:16AM EDT | 2026-12-18 | 115.70 | 110.10 | 114.50 | +2.26 | +1.99% | 1 | 21 | 27.40% |
© 2024 Yahoo. All rights reserved.