New Zealand markets close in 6 hours 24 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
466.42 -0.62 (-0.13%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C004900002024-05-30 3:56PM EDT2024-05-310.040.030.05-0.49-92.45%3,2826,75629.30%
META240607C004900002024-05-30 3:58PM EDT2024-06-071.571.521.65-1.63-50.94%1,7871,54929.07%
META240614C004900002024-05-30 3:57PM EDT2024-06-143.803.653.95-2.10-35.59%63251630.34%
META240621C004900002024-05-30 3:59PM EDT2024-06-215.325.155.40-2.08-28.11%1,5709,63429.18%
META240628C004900002024-05-30 2:31PM EDT2024-06-287.066.707.10-2.39-25.29%6238429.30%
META240705C004900002024-05-30 3:59PM EDT2024-07-058.257.858.45-3.25-28.26%325528.96%
META240719C004900002024-05-30 3:50PM EDT2024-07-1911.2511.4011.70-2.80-19.93%1601,92929.77%
META240816C004900002024-05-30 3:46PM EDT2024-08-1623.4723.6524.10-3.50-12.98%2567438.75%
META240920C004900002024-05-30 3:19PM EDT2024-09-2028.7528.2528.80-3.75-11.54%891,57136.82%
META241018C004900002024-05-30 3:15PM EDT2024-10-1832.5031.8532.70-3.60-9.97%2233236.37%
META241115C004900002024-05-30 3:05PM EDT2024-11-1541.2940.7541.50-3.71-8.24%167440.17%
META241220C004900002024-05-30 12:43PM EDT2024-12-2044.8044.6545.35-4.90-9.86%3440339.34%
META250117C004900002024-05-30 2:15PM EDT2025-01-1749.1347.9048.50-3.25-6.20%72,77539.02%
META250321C004900002024-05-29 1:20PM EDT2025-03-2162.3557.3558.200.00-213740.40%
META250620C004900002024-05-30 10:44AM EDT2025-06-2069.6068.6069.75-5.80-7.69%623141.37%
META250919C004900002024-05-28 10:27AM EDT2025-09-1984.9078.7080.400.00-13942.25%
META251219C004900002024-05-30 3:39PM EDT2025-12-1988.7988.2590.00-1.04-1.16%317942.90%
META260116C004900002024-05-24 11:44AM EDT2026-01-1692.0090.5592.55-6.47-6.57%11,37142.97%
META260618C004900002024-05-30 2:57PM EDT2026-06-18105.85104.60107.80-5.55-4.98%1319244.18%
META261218C004900002024-05-30 11:04AM EDT2026-12-18120.00118.60122.55-8.00-6.25%36944.74%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P004900002024-05-30 1:19PM EDT2024-05-3122.3422.3523.85+6.04+37.06%80221451.42%
META240607P004900002024-05-30 3:33PM EDT2024-06-0724.0023.7024.55+6.60+37.93%51416428.78%
META240614P004900002024-05-30 3:26PM EDT2024-06-1425.1525.2526.55+4.55+22.09%75729.17%
META240621P004900002024-05-30 3:17PM EDT2024-06-2126.3526.4527.60+4.85+22.56%156,22527.22%
META240628P004900002024-05-30 9:31AM EDT2024-06-2825.2627.4028.75+3.91+18.31%127026.46%
META240705P004900002024-05-29 1:27PM EDT2024-07-0523.5228.0030.150.00-2226.58%
META240719P004900002024-05-30 1:02PM EDT2024-07-1931.2130.7531.90+4.54+17.02%689325.48%
META240816P004900002024-05-30 9:57AM EDT2024-08-1639.2941.0542.30+1.74+4.63%171133.16%
META240920P004900002024-05-30 3:41PM EDT2024-09-2044.8544.3545.10+4.50+11.15%20375030.36%
META241018P004900002024-05-30 3:19PM EDT2024-10-1847.4046.4548.25+5.50+13.13%13945229.96%
META241115P004900002024-05-30 3:14PM EDT2024-11-1553.1553.0053.85+4.90+10.16%643931.83%
META241220P004900002024-05-30 2:54PM EDT2024-12-2055.3055.2055.95+4.00+7.80%384030.50%
META250117P004900002024-05-30 1:02PM EDT2025-01-1757.1056.7057.55+4.25+8.04%12,51029.69%
META250321P004900002024-05-09 3:37PM EDT2025-03-2162.5562.6063.700.00-23930.02%
META250620P004900002024-05-22 11:22AM EDT2025-06-2066.9069.0070.150.00-229629.62%
META250919P004900002024-05-14 2:11PM EDT2025-09-1976.7074.6576.050.00-28629.42%
META251219P004900002024-05-16 2:03PM EDT2025-12-1978.9579.8081.250.00-37029.21%
META260116P004900002024-05-29 9:52AM EDT2026-01-1677.1680.7082.300.00-172028.96%
META260618P004900002024-05-09 3:44PM EDT2026-06-1889.1588.0090.300.00-65828.84%
META261218P004900002024-05-30 12:10PM EDT2026-12-1896.0594.6598.30+3.55+3.84%3628.57%