New Zealand markets close in 6 hours 36 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
466.35 -0.70 (-0.15%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C004800002024-05-30 3:59PM EDT2024-05-310.280.270.30-2.03-87.88%9,0406,11725.64%
META240607C004800002024-05-30 3:59PM EDT2024-06-073.503.353.55-2.90-45.31%2,8521,75328.66%
META240614C004800002024-05-30 3:59PM EDT2024-06-146.556.256.55-2.83-30.17%8421,07330.15%
META240621C004800002024-05-30 3:58PM EDT2024-06-218.308.058.35-2.90-25.89%1,06312,40729.26%
META240628C004800002024-05-30 3:43PM EDT2024-06-2810.339.7510.25-2.77-21.15%5843929.35%
META240705C004800002024-05-30 3:55PM EDT2024-07-0511.8211.2511.80-2.75-18.87%6116429.14%
META240719C004800002024-05-30 3:58PM EDT2024-07-1915.2015.0515.35-3.35-18.06%6294,90730.03%
META240816C004800002024-05-30 3:36PM EDT2024-08-1628.5027.8028.25-2.67-8.57%2191,37839.12%
META240920C004800002024-05-30 3:51PM EDT2024-09-2032.4732.5533.10-3.99-10.94%652,44337.23%
META241018C004800002024-05-30 11:43AM EDT2024-10-1837.2536.3037.05-5.95-13.77%1544036.75%
META241115C004800002024-05-30 3:15PM EDT2024-11-1545.9545.3045.90-4.55-9.01%2465840.55%
META241220C004800002024-05-30 9:40AM EDT2024-12-2049.9549.3049.80-4.15-7.67%634839.72%
META250117C004800002024-05-30 3:19PM EDT2025-01-1752.0052.3053.00-4.35-7.72%263,11939.41%
META250321C004800002024-05-30 9:39AM EDT2025-03-2162.4661.5562.75-5.22-7.71%18640.80%
META250620C004800002024-05-30 12:20PM EDT2025-06-2074.0073.0574.15-5.63-7.07%125341.67%
META250919C004800002024-05-30 3:30PM EDT2025-09-1983.9283.2084.80-7.53-8.23%79942.56%
META251219C004800002024-05-30 12:41PM EDT2025-12-1993.3892.7094.35-7.22-7.18%621543.20%
META260116C004800002024-05-30 2:57PM EDT2026-01-1695.0094.9596.95-6.57-6.47%1685043.29%
META260618C004800002024-05-30 12:07PM EDT2026-06-18111.58108.50112.05-5.16-4.42%325744.46%
META261218C004800002024-05-28 2:08PM EDT2026-12-18133.00123.00126.700.00-1010245.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P004800002024-05-30 3:48PM EDT2024-05-3113.9512.4513.95+6.40+84.77%3722,68136.01%
META240607P004800002024-05-30 3:48PM EDT2024-06-0716.6915.4016.30+5.34+47.05%59646127.85%
META240614P004800002024-05-30 3:39PM EDT2024-06-1418.6517.8019.05+5.22+38.87%147928.90%
META240621P004800002024-05-30 3:17PM EDT2024-06-2119.2519.4520.40+3.65+23.40%847,90327.22%
META240628P004800002024-05-30 3:51PM EDT2024-06-2822.1020.6021.65+5.85+36.00%7319226.32%
META240705P004800002024-05-30 10:55AM EDT2024-07-0522.1021.8023.20+4.10+22.78%82526.44%
META240719P004800002024-05-30 2:58PM EDT2024-07-1925.9724.4025.35+5.22+25.16%2271,22925.71%
META240816P004800002024-05-30 3:41PM EDT2024-08-1635.9035.7036.10+3.80+11.84%231,03433.23%
META240920P004800002024-05-30 11:36AM EDT2024-09-2038.1038.8539.25+3.00+8.55%342,81230.70%
META241018P004800002024-05-30 3:19PM EDT2024-10-1841.7040.8041.60+5.03+13.72%3127429.54%
META241115P004800002024-05-30 10:22AM EDT2024-11-1546.8047.4548.25+4.15+9.73%120932.23%
META241220P004800002024-05-30 10:24AM EDT2024-12-2050.0049.6550.35+4.00+8.70%736530.86%
META250117P004800002024-05-29 3:17PM EDT2025-01-1747.6551.3052.100.00-311,13030.12%
META250321P004800002024-05-28 11:13AM EDT2025-03-2153.8057.1558.150.00-116330.33%
META250620P004800002024-05-29 10:05AM EDT2025-06-2060.3163.7564.900.00-2623430.05%
META250919P004800002024-05-14 3:50PM EDT2025-09-1970.3069.4070.600.00-14429.73%
META251219P004800002024-05-29 3:59PM EDT2025-12-1972.0575.2075.950.00-119829.56%
META260116P004800002024-05-24 10:25AM EDT2026-01-1674.2375.5077.250.00-510529.41%
META260618P004800002024-05-14 10:14AM EDT2026-06-1886.9182.8085.800.00-160329.47%
META261218P004800002024-05-28 3:05PM EDT2026-12-1887.8889.4093.050.00-705628.90%