Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00580000 | 2024-05-31 2:12PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 101 | 307 | 52.34% |
| META240614C00580000 | 2024-05-28 10:00AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 44.82% |
| META240621C00580000 | 2024-05-31 10:59AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.09 | -0.06 | -54.55% | 2 | 2,812 | 36.13% |
| META240628C00580000 | 2024-05-31 10:29AM EDT | 2024-06-28 | 0.12 | 0.11 | 0.19 | -0.08 | -40.00% | 4 | 16 | 34.33% |
| META240705C00580000 | 2024-05-29 10:56AM EDT | 2024-07-05 | 0.17 | 0.16 | 0.28 | -0.35 | -67.31% | 2 | 2 | 32.35% |
| META240719C00580000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.60 | 0.47 | 0.81 | -0.19 | -24.05% | 48 | 472 | 32.32% |
| META240816C00580000 | 2024-05-31 1:47PM EDT | 2024-08-16 | 3.75 | 4.25 | 4.50 | -0.80 | -17.58% | 70 | 641 | 37.67% |
| META240920C00580000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 6.35 | 6.40 | 6.85 | -0.51 | -7.43% | 16 | 360 | 35.34% |
| META241018C00580000 | 2024-05-31 3:06PM EDT | 2024-10-18 | 8.75 | 8.50 | 9.05 | 0.00 | - | 22 | 258 | 34.62% |
| META241115C00580000 | 2024-05-29 3:49PM EDT | 2024-11-15 | 16.75 | 14.30 | 15.00 | 0.00 | - | 4 | 189 | 38.10% |
| META241220C00580000 | 2024-05-29 12:10PM EDT | 2024-12-20 | 20.05 | 16.95 | 17.60 | 0.00 | - | 2 | 283 | 37.02% |
| META250117C00580000 | 2024-05-31 1:17PM EDT | 2025-01-17 | 17.83 | 19.30 | 19.85 | -2.48 | -12.21% | 47 | 1,472 | 36.55% |
| META250321C00580000 | 2024-05-30 12:43PM EDT | 2025-03-21 | 27.75 | 26.95 | 27.95 | 0.00 | - | 3 | 48 | 37.98% |
| META250620C00580000 | 2024-05-28 12:01PM EDT | 2025-06-20 | 36.90 | 37.00 | 39.05 | -5.80 | -13.58% | 4 | 645 | 39.47% |
| META250919C00580000 | 2024-05-20 3:29PM EDT | 2025-09-19 | 49.65 | 46.15 | 47.85 | 0.00 | - | 5 | 47 | 39.81% |
| META251219C00580000 | 2024-05-22 10:51AM EDT | 2025-12-19 | 58.70 | 55.45 | 57.00 | 0.00 | - | 5 | 210 | 40.51% |
| META260116C00580000 | 2024-05-31 3:36PM EDT | 2026-01-16 | 56.30 | 57.75 | 60.50 | -4.50 | -7.40% | 2 | 284 | 41.03% |
| META260618C00580000 | 2024-05-30 2:02PM EDT | 2026-06-18 | 74.25 | 70.50 | 74.65 | 0.00 | - | 2 | 151 | 41.93% |
| META261218C00580000 | 2024-05-31 11:50AM EDT | 2026-12-18 | 82.47 | 85.50 | 90.00 | -7.48 | -8.32% | 1 | 34 | 42.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00580000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 117.47 | 111.20 | 114.80 | +3.38 | +2.96% | 2 | 2 | 56.52% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 101.15 | 102.45 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00580000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 109.03 | 112.40 | 114.85 | 0.00 | - | 2 | 19 | 29.74% |
| META240920P00580000 | 2024-05-31 1:49PM EDT | 2024-09-20 | 121.97 | 112.50 | 115.70 | -40.03 | -24.71% | 1 | 32 | 27.01% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 103.15 | 106.15 | 0.00 | - | 1 | 15 | 0.00% |
| META241115P00580000 | 2024-05-24 3:57PM EDT | 2024-11-15 | 109.30 | 116.65 | 119.80 | 0.00 | - | 1 | 2 | 28.60% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 131.70 | 134.30 | 0.00 | - | 1 | 102 | 40.11% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 109.50 | 112.65 | 0.00 | - | 2 | 84 | 0.00% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 135.85 | 138.95 | 0.00 | - | 2 | 3 | 36.55% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 136.20 | 126.50 | 130.05 | 0.00 | - | 4 | 12 | 26.45% |
| META250919P00580000 | 2024-05-28 11:06AM EDT | 2025-09-19 | 127.01 | 130.65 | 134.45 | 0.00 | - | 1 | 28 | 26.30% |
| META251219P00580000 | 2024-05-24 3:50PM EDT | 2025-12-19 | 131.50 | 134.50 | 138.55 | 0.00 | - | 1 | 8 | 26.14% |
| META260116P00580000 | 2024-05-24 2:31PM EDT | 2026-01-16 | 132.30 | 136.05 | 139.40 | 0.00 | - | 2 | 7 | 25.92% |
| META260618P00580000 | 2024-05-22 11:20AM EDT | 2026-06-18 | 141.00 | 141.00 | 145.75 | 0.00 | - | 2 | 8 | 25.76% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 148.15 | 151.85 | 0.00 | - | - | 1 | 25.29% |
© 2024 Yahoo. All rights reserved.