Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00560000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | -0.07 | -50.00% | 361 | 1,733 | 33.99% |
| META240628C00560000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.43 | -0.18 | -30.00% | 75 | 183 | 30.76% |
| META240705C00560000 | 2024-06-14 11:00AM EDT | 2024-07-05 | 1.12 | 0.86 | 0.93 | +0.03 | +2.75% | 4 | 81 | 28.88% |
| META240712C00560000 | 2024-06-14 3:10PM EDT | 2024-07-12 | 1.75 | 1.72 | 1.82 | -0.21 | -10.71% | 12 | 117 | 29.16% |
| META240719C00560000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.80 | 2.75 | 2.85 | -0.20 | -6.67% | 83 | 2,288 | 29.44% |
| META240726C00560000 | 2024-06-14 2:15PM EDT | 2024-07-26 | 10.00 | 10.30 | 10.60 | -0.72 | -6.72% | 31 | 82 | 43.36% |
| META240802C00560000 | 2024-06-14 11:30AM EDT | 2024-08-02 | 11.95 | 10.90 | 13.05 | -0.33 | -2.69% | 1 | 15 | 44.13% |
| META240816C00560000 | 2024-06-14 3:26PM EDT | 2024-08-16 | 13.78 | 13.85 | 14.10 | -0.24 | -1.71% | 45 | 1,026 | 40.31% |
| META240920C00560000 | 2024-06-14 12:24PM EDT | 2024-09-20 | 18.30 | 18.80 | 19.05 | -0.74 | -3.89% | 6 | 983 | 37.62% |
| META241018C00560000 | 2024-06-14 1:47PM EDT | 2024-10-18 | 22.55 | 22.75 | 23.10 | -0.10 | -0.44% | 10 | 380 | 36.89% |
| META241115C00560000 | 2024-06-12 3:52PM EDT | 2024-11-15 | 33.60 | 31.55 | 31.95 | 0.00 | - | 13 | 324 | 40.50% |
| META241220C00560000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 35.60 | 35.50 | 35.90 | -0.15 | -0.42% | 8 | 204 | 39.36% |
| META250117C00560000 | 2024-06-13 2:04PM EDT | 2025-01-17 | 38.20 | 38.65 | 39.15 | 0.00 | - | 8 | 475 | 38.87% |
| META250321C00560000 | 2024-06-14 11:54AM EDT | 2025-03-21 | 48.15 | 49.10 | 49.75 | -2.10 | -4.18% | 1 | 2,368 | 40.30% |
| META250620C00560000 | 2024-06-14 11:50AM EDT | 2025-06-20 | 60.30 | 61.50 | 62.10 | -3.88 | -6.05% | 1 | 495 | 41.12% |
| META250919C00560000 | 2024-06-05 2:40PM EDT | 2025-09-19 | 62.99 | 72.30 | 73.55 | 0.00 | - | 3 | 236 | 41.90% |
| META251219C00560000 | 2024-05-23 12:43PM EDT | 2025-12-19 | 64.87 | 82.30 | 84.50 | 0.00 | - | 5 | 163 | 42.72% |
| META260116C00560000 | 2024-06-10 10:02AM EDT | 2026-01-16 | 85.40 | 85.50 | 86.90 | +4.20 | +5.17% | 1 | 157 | 42.62% |
| META260618C00560000 | 2024-06-12 11:41AM EDT | 2026-06-18 | 103.51 | 99.95 | 103.30 | 0.00 | - | 5 | 159 | 43.70% |
| META261218C00560000 | 2024-06-12 2:31PM EDT | 2026-12-18 | 119.65 | 116.15 | 119.60 | 0.00 | - | 5 | 59 | 44.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00560000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 56.00 | 55.40 | 56.10 | -2.21 | -3.80% | 50 | 1 | 41.60% |
| META240712P00560000 | 2024-06-13 3:17PM EDT | 2024-07-12 | 56.48 | 55.00 | 57.15 | 0.00 | - | 10 | 12 | 26.89% |
| META240719P00560000 | 2024-06-06 10:55AM EDT | 2024-07-19 | 63.10 | 55.95 | 57.35 | 0.00 | - | 3 | 6 | 24.81% |
| META240816P00560000 | 2024-06-13 9:36AM EDT | 2024-08-16 | 63.55 | 64.50 | 65.50 | 0.00 | - | 1 | 89 | 33.86% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 100.34 | 64.15 | 66.05 | 0.00 | - | 2 | 52 | 27.74% |
| META241018P00560000 | 2024-06-11 3:28PM EDT | 2024-10-18 | 68.85 | 68.70 | 71.30 | 0.00 | - | 2 | 57 | 29.74% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 91.25 | 93.80 | 0.00 | - | 1 | 19 | 45.27% |
| META241220P00560000 | 2024-06-10 12:54PM EDT | 2024-12-20 | 81.20 | 77.80 | 79.85 | 0.00 | - | 1 | 168 | 30.77% |
| META250117P00560000 | 2024-06-13 1:51PM EDT | 2025-01-17 | 80.29 | 79.60 | 81.40 | 0.00 | - | 1 | 94 | 29.78% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.90 | 106.40 | 0.00 | - | 3 | 24 | 40.79% |
| META250620P00560000 | 2024-06-13 10:48AM EDT | 2025-06-20 | 94.08 | 92.80 | 94.50 | 0.00 | - | 4 | 17 | 29.47% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 38.99% |
| META251219P00560000 | 2024-06-12 3:54PM EDT | 2025-12-19 | 103.50 | 104.05 | 107.00 | 0.00 | - | 96 | 106 | 29.26% |
| META260116P00560000 | 2024-06-11 2:41PM EDT | 2026-01-16 | 106.15 | 105.65 | 107.95 | 0.00 | - | 2 | 61 | 28.92% |
| META260618P00560000 | 2024-05-29 9:53AM EDT | 2026-06-18 | 123.00 | 113.15 | 117.00 | 0.00 | - | 1 | 47 | 28.92% |
| META261218P00560000 | 2024-06-12 12:58PM EDT | 2026-12-18 | 121.95 | 121.35 | 125.55 | 0.00 | - | 2 | 5 | 28.56% |
© 2024 Yahoo. All rights reserved.