New Zealand markets open in 1 hour 42 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.05-7.31 (-1.54%)
At close: 04:00PM EDT
466.88 -0.17 (-0.04%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C004500002024-05-30 3:37PM EDT2024-05-3116.9816.5518.10-7.82-31.53%11790545.48%
META240607C004500002024-05-30 3:19PM EDT2024-06-0719.4219.7020.10-6.58-25.31%5634131.89%
META240614C004500002024-05-30 3:49PM EDT2024-06-1421.0022.2522.70-7.31-25.82%8912732.25%
META240621C004500002024-05-30 3:35PM EDT2024-06-2123.6524.0024.40-5.85-19.70%849,43331.12%
META240628C004500002024-05-30 3:49PM EDT2024-06-2824.5125.8026.35-8.39-25.50%1611731.35%
META240705C004500002024-05-30 3:19PM EDT2024-07-0526.4027.1527.85-8.02-23.30%2831.02%
META240719C004500002024-05-30 3:58PM EDT2024-07-1931.0031.0531.50-5.56-15.21%1251,21832.09%
META240816C004500002024-05-30 3:02PM EDT2024-08-1643.0643.1043.75-7.94-15.38%401,78740.67%
META240920C004500002024-05-30 1:42PM EDT2024-09-2049.4048.2048.75-4.35-8.09%533,87038.85%
META241018C004500002024-05-30 3:49PM EDT2024-10-1851.0352.1552.85-6.27-10.94%951738.48%
META241115C004500002024-05-28 1:04PM EDT2024-11-1567.3060.5061.400.00-317242.14%
META241220C004500002024-05-30 3:55PM EDT2024-12-2064.9264.5065.20-6.53-9.14%380641.20%
META250117C004500002024-05-30 3:51PM EDT2025-01-1767.3067.6068.15-5.30-7.30%165,66740.70%
META250321C004500002024-05-30 9:30AM EDT2025-03-2179.7076.6577.80-4.35-5.18%121442.10%
META250620C004500002024-05-30 3:32PM EDT2025-06-2088.3587.9588.75-8.50-8.78%848642.78%
META250919C004500002024-05-24 10:33AM EDT2025-09-19105.0097.4098.950.00-14143.51%
META251219C004500002024-05-29 2:50PM EDT2025-12-19113.50106.95108.400.00-138944.17%
META260116C004500002024-05-30 11:15AM EDT2026-01-16110.15109.15111.05-5.60-4.84%31,18844.31%
META260618C004500002024-05-30 12:48PM EDT2026-06-18124.13122.35125.75-7.47-5.68%31,24445.41%
META261218C004500002024-05-29 2:07PM EDT2026-12-18144.62136.50140.100.00-11,62845.93%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P004500002024-05-30 3:59PM EDT2024-05-310.140.130.19-0.01-6.67%1,5792,91029.79%
META240607P004500002024-05-30 3:59PM EDT2024-06-072.182.142.27+0.85+63.91%7811,45728.19%
META240614P004500002024-05-30 3:52PM EDT2024-06-144.454.404.65+1.62+53.47%12399929.16%
META240621P004500002024-05-30 3:57PM EDT2024-06-215.755.705.90+1.58+37.89%7199,98227.53%
META240628P004500002024-05-30 3:59PM EDT2024-06-287.307.107.50+1.90+35.19%18148727.57%
META240705P004500002024-05-30 3:24PM EDT2024-07-058.217.958.35+1.96+31.36%2230726.45%
META240719P004500002024-05-30 3:54PM EDT2024-07-1911.0510.9511.15+2.50+29.24%1543,09126.98%
META240816P004500002024-05-30 3:15PM EDT2024-08-1621.0721.2521.60+2.32+12.37%671,28834.52%
META240920P004500002024-05-30 3:48PM EDT2024-09-2025.0024.3524.70+3.52+16.39%71,63431.86%
META241018P004500002024-05-30 2:22PM EDT2024-10-1825.9626.4527.10+2.41+10.23%2262830.70%
META241115P004500002024-05-30 10:26AM EDT2024-11-1532.5033.0033.60+2.65+8.88%629433.38%
META241220P004500002024-05-30 3:19PM EDT2024-12-2035.9035.4535.85+3.55+10.97%1474532.07%
META250117P004500002024-05-30 2:53PM EDT2025-01-1736.8736.9037.35+2.82+8.28%196,72531.13%
META250321P004500002024-05-30 10:57AM EDT2025-03-2142.5542.8043.55+2.35+5.85%29342231.46%
META250620P004500002024-05-29 3:51PM EDT2025-06-2047.2049.5050.200.00-170431.12%
META250919P004500002024-05-20 1:50PM EDT2025-09-1955.4054.9056.200.00-45630.93%
META251219P004500002024-05-29 2:46PM EDT2025-12-1957.9060.4561.350.00-104230.65%
META260116P004500002024-05-29 9:41AM EDT2026-01-1659.0061.0062.400.00-350730.39%
META260618P004500002024-05-24 10:21AM EDT2026-06-1867.5168.3070.700.00-112930.36%
META261218P004500002024-05-30 12:23PM EDT2026-12-1876.5075.6078.30+3.00+4.08%138329.90%