Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00540000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.28 | -0.23 | -46.00% | 698 | 3,209 | 29.69% |
| META240628C00540000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 1.36 | 1.41 | 1.48 | -0.39 | -22.29% | 149 | 465 | 29.27% |
| META240705C00540000 | 2024-06-14 2:54PM EDT | 2024-07-05 | 2.50 | 2.51 | 2.63 | -0.46 | -15.54% | 85 | 172 | 28.11% |
| META240712C00540000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 4.17 | 4.15 | 4.35 | -0.23 | -5.23% | 44 | 250 | 28.98% |
| META240719C00540000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 5.95 | 5.85 | 6.00 | -0.10 | -1.65% | 221 | 3,126 | 29.45% |
| META240726C00540000 | 2024-06-14 3:30PM EDT | 2024-07-26 | 15.50 | 15.45 | 15.80 | -0.48 | -3.00% | 18 | 90 | 43.63% |
| META240802C00540000 | 2024-06-13 3:57PM EDT | 2024-08-02 | 17.80 | 16.05 | 18.70 | 0.00 | - | 5 | 5 | 44.58% |
| META240816C00540000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 19.20 | 19.70 | 20.00 | -0.65 | -3.27% | 32 | 3,909 | 40.88% |
| META240920C00540000 | 2024-06-14 3:08PM EDT | 2024-09-20 | 24.95 | 25.15 | 25.45 | -0.05 | -0.20% | 9 | 753 | 38.16% |
| META241018C00540000 | 2024-06-14 2:07PM EDT | 2024-10-18 | 29.00 | 29.50 | 29.90 | -0.35 | -1.19% | 4 | 404 | 37.49% |
| META241115C00540000 | 2024-06-14 3:01PM EDT | 2024-11-15 | 38.21 | 38.70 | 39.10 | -0.54 | -1.39% | 1 | 246 | 41.05% |
| META241220C00540000 | 2024-06-14 2:02PM EDT | 2024-12-20 | 42.32 | 42.80 | 43.25 | -0.93 | -2.15% | 1 | 2,476 | 39.92% |
| META250117C00540000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 45.95 | 46.15 | 46.65 | +0.34 | +0.75% | 4 | 511 | 39.45% |
| META250321C00540000 | 2024-06-14 12:22PM EDT | 2025-03-21 | 56.15 | 56.70 | 57.40 | +2.85 | +5.35% | 2 | 85 | 40.83% |
| META250620C00540000 | 2024-06-13 2:56PM EDT | 2025-06-20 | 69.57 | 69.15 | 70.05 | 0.00 | - | 4 | 432 | 41.70% |
| META250919C00540000 | 2024-06-12 10:37AM EDT | 2025-09-19 | 81.30 | 79.45 | 81.90 | 0.00 | - | 1 | 62 | 42.61% |
| META251219C00540000 | 2024-06-14 2:46PM EDT | 2025-12-19 | 90.59 | 90.80 | 92.10 | -1.78 | -1.93% | 1 | 79 | 43.09% |
| META260116C00540000 | 2024-06-12 10:32AM EDT | 2026-01-16 | 95.20 | 93.00 | 95.70 | 0.00 | - | 1 | 90 | 43.47% |
| META260618C00540000 | 2024-06-14 10:35AM EDT | 2026-06-18 | 109.15 | 108.05 | 111.70 | +6.15 | +5.97% | 5 | 281 | 44.37% |
| META261218C00540000 | 2024-06-12 9:42AM EDT | 2026-12-18 | 130.00 | 123.75 | 127.30 | 0.00 | - | 7 | 48 | 44.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00540000 | 2024-06-14 10:05AM EDT | 2024-06-21 | 35.60 | 35.35 | 36.25 | -0.05 | -0.14% | 6 | 95 | 31.91% |
| META240628P00540000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 37.10 | 35.55 | 37.20 | 0.00 | - | 6 | 7 | 28.61% |
| META240705P00540000 | 2024-06-11 12:19PM EDT | 2024-07-05 | 42.30 | 36.15 | 37.90 | 0.00 | - | 6 | 6 | 26.01% |
| META240719P00540000 | 2024-06-14 12:35PM EDT | 2024-07-19 | 41.27 | 38.90 | 39.75 | +3.49 | +9.24% | 1 | 278 | 24.81% |
| META240726P00540000 | 2024-06-13 12:16PM EDT | 2024-07-26 | 49.50 | 46.75 | 49.45 | 0.00 | - | 11 | 11 | 40.09% |
| META240816P00540000 | 2024-06-11 12:19PM EDT | 2024-08-16 | 54.15 | 50.20 | 51.20 | 0.00 | - | 7 | 197 | 34.92% |
| META240920P00540000 | 2024-06-06 12:52PM EDT | 2024-09-20 | 58.98 | 53.90 | 54.90 | 0.00 | - | 12 | 104 | 31.74% |
| META241018P00540000 | 2024-06-12 3:26PM EDT | 2024-10-18 | 54.90 | 56.50 | 57.60 | 0.00 | - | 17 | 73 | 30.38% |
| META241115P00540000 | 2024-06-12 10:43AM EDT | 2024-11-15 | 62.77 | 63.25 | 64.20 | 0.00 | - | 10 | 33 | 32.70% |
| META241220P00540000 | 2024-05-29 3:17PM EDT | 2024-12-20 | 82.35 | 65.75 | 66.40 | 0.00 | - | 2 | 281 | 31.06% |
| META250117P00540000 | 2024-06-10 2:17PM EDT | 2025-01-17 | 70.50 | 67.25 | 68.05 | 0.00 | - | 11 | 163 | 30.06% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 85.70 | 89.00 | 0.00 | - | 20 | 27 | 38.44% |
| META250620P00540000 | 2024-06-06 11:36AM EDT | 2025-06-20 | 84.70 | 80.60 | 82.60 | 0.00 | - | 1 | 49 | 30.22% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00540000 | 2024-06-12 2:01PM EDT | 2025-12-19 | 92.60 | 92.85 | 95.40 | 0.00 | - | 6 | 115 | 29.93% |
| META260116P00540000 | 2024-06-12 9:32AM EDT | 2026-01-16 | 92.30 | 94.00 | 96.25 | 0.00 | - | 1 | 47 | 29.53% |
| META260618P00540000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 123.00 | 103.95 | 107.35 | 0.00 | - | 1 | 7 | 30.17% |
| META261218P00540000 | 2024-05-31 10:35AM EDT | 2026-12-18 | 130.25 | 110.15 | 114.05 | 0.00 | - | 4 | 40 | 29.10% |
© 2024 Yahoo. All rights reserved.