New Zealand markets open in 3 hours 6 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.67-6.69 (-1.41%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C004700002024-05-30 2:39PM EDT2024-05-312.622.622.73-4.23-61.84%12,7493,14927.32%
META240607C004700002024-05-30 2:33PM EDT2024-06-077.707.457.60-3.30-30.00%2,22684529.68%
META240614C004700002024-05-30 2:37PM EDT2024-06-1410.9010.8511.05-3.24-22.91%53565431.11%
META240621C004700002024-05-30 2:30PM EDT2024-06-2112.9512.7012.90-3.21-19.86%4964,81129.90%
META240628C004700002024-05-30 2:19PM EDT2024-06-2815.0114.7515.05-2.99-16.61%42652730.20%
META240705C004700002024-05-30 2:34PM EDT2024-07-0516.6516.2516.65-3.35-16.75%602329.89%
META240719C004700002024-05-30 2:20PM EDT2024-07-1920.5020.2020.40-3.00-12.77%2614,26530.83%
META240816C004700002024-05-30 2:37PM EDT2024-08-1633.3033.2033.40-3.20-8.77%24189139.76%
META240920C004700002024-05-30 1:41PM EDT2024-09-2038.4438.0538.40-2.71-6.59%3678037.91%
META241018C004700002024-05-30 12:41PM EDT2024-10-1841.3542.0042.45-4.90-10.59%2063637.46%
META241115C004700002024-05-30 2:30PM EDT2024-11-1551.1550.8551.25-5.15-9.15%1278541.19%
META241220C004700002024-05-30 9:44AM EDT2024-12-2055.0054.7555.20-4.60-7.72%2252540.35%
META250117C004700002024-05-30 12:15PM EDT2025-01-1758.0057.9558.45-5.60-8.81%191,08340.05%
META250321C004700002024-05-29 10:52AM EDT2025-03-2175.0067.5568.200.00-18041.41%
META250620C004700002024-05-30 10:00AM EDT2025-06-2080.5278.7079.45-3.23-3.86%1060642.18%
META250919C004700002024-05-24 11:01AM EDT2025-09-1996.5088.6589.950.00-13742.99%
META251219C004700002024-05-24 10:59AM EDT2025-12-19105.7298.2599.550.00-56443.65%
META260116C004700002024-05-29 1:24PM EDT2026-01-16101.80100.60101.75-4.20-3.96%21,05443.57%
META260618C004700002024-05-30 1:18PM EDT2026-06-18115.70114.65116.95-6.46-5.29%31,04644.80%
META261218C004700002024-05-30 2:36PM EDT2026-12-18130.19128.35131.80-5.31-3.92%62,29045.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P004700002024-05-30 2:37PM EDT2024-05-313.803.703.90+1.39+57.68%3,8825,31718.53%
META240607P004700002024-05-30 2:20PM EDT2024-06-078.218.158.35+2.18+36.15%76390524.25%
META240614P004700002024-05-30 2:22PM EDT2024-06-1411.3511.1511.35+2.40+26.82%1461,92925.90%
META240621P004700002024-05-30 1:49PM EDT2024-06-2112.7512.7012.95+2.34+22.48%4023,78425.03%
META240628P004700002024-05-30 2:01PM EDT2024-06-2814.3614.3514.60+2.17+17.80%5119325.00%
META240705P004700002024-05-30 11:42AM EDT2024-07-0515.8915.3015.75+3.32+26.41%341024.45%
META240719P004700002024-05-30 1:39PM EDT2024-07-1918.4518.4518.60+2.25+13.89%2542,91724.91%
META240816P004700002024-05-30 2:32PM EDT2024-08-1629.3029.3029.60+2.90+10.98%281,24332.70%
META240920P004700002024-05-30 12:08PM EDT2024-09-2033.1032.6532.90+2.85+9.42%1061,05630.39%
META241018P004700002024-05-30 12:49PM EDT2024-10-1835.9034.7535.15+3.85+12.01%2364129.17%
META241115P004700002024-05-30 1:48PM EDT2024-11-1541.8041.6542.05+3.00+7.73%846032.09%
META241220P004700002024-05-29 12:10PM EDT2024-12-2041.0043.8044.200.00-980930.77%
META250117P004700002024-05-29 3:17PM EDT2025-01-1742.8045.4045.800.00-1295929.94%
META250321P004700002024-05-30 9:30AM EDT2025-03-2150.6551.4052.10-2.08-3.94%347830.34%
META250620P004700002024-05-21 10:15AM EDT2025-06-2059.5058.0058.700.00-187730.00%
META250919P004700002024-05-17 11:43AM EDT2025-09-1964.7063.8564.750.00-15329.86%
META251219P004700002024-05-16 2:03PM EDT2025-12-1968.9569.3070.050.00-24829.68%
META260116P004700002024-05-24 9:34AM EDT2026-01-1671.6270.4071.150.00-19429.45%
META260618P004700002024-05-24 1:57PM EDT2026-06-1876.0077.2079.350.00-18829.40%
META261218P004700002024-05-30 10:59AM EDT2026-12-1886.5085.4087.15+3.43+4.13%12629.03%