New Zealand markets open in 2 hours 43 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.69-6.67 (-1.41%)
As of 03:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C005100002024-05-30 2:55PM EDT2024-05-310.020.010.02-0.01-33.33%991,71344.14%
META240607C005100002024-05-30 3:00PM EDT2024-06-070.370.360.39-0.40-51.95%19277431.49%
META240614C005100002024-05-30 2:08PM EDT2024-06-141.351.281.33-0.61-31.12%7624530.93%
META240621C005100002024-05-30 2:53PM EDT2024-06-212.082.102.16-0.97-31.80%1572,16429.51%
META240628C005100002024-05-30 1:40PM EDT2024-06-283.203.053.20-1.10-25.58%4629829.24%
META240705C005100002024-05-30 11:46AM EDT2024-07-054.153.854.10-1.38-24.95%261728.70%
META240719C005100002024-05-30 2:41PM EDT2024-07-196.686.406.60-1.17-14.90%814,55429.43%
META240816C005100002024-05-30 2:58PM EDT2024-08-1617.0517.1017.30-2.75-13.89%1886737.98%
META240920C005100002024-05-30 2:54PM EDT2024-09-2021.4321.4521.75-2.47-10.33%251,22836.17%
META241018C005100002024-05-30 10:10AM EDT2024-10-1825.8524.9525.30-2.15-7.68%192,06435.60%
META241115C005100002024-05-29 1:08PM EDT2024-11-1537.0033.5533.800.00-344739.40%
META241220C005100002024-05-30 12:09PM EDT2024-12-2037.3837.3037.65-3.62-8.83%856138.67%
META250117C005100002024-05-30 11:09AM EDT2025-01-1739.9840.3040.70-4.17-9.45%151,69338.34%
META250321C005100002024-05-29 3:05PM EDT2025-03-2149.8349.6550.25-3.86-7.19%111539.72%
META250620C005100002024-05-29 1:20PM EDT2025-06-2065.5061.0061.700.00-1560440.70%
META250919C005100002024-05-29 1:21PM EDT2025-09-1973.4071.2572.20-2.85-3.74%15541.54%
META251219C005100002024-05-20 1:58PM EDT2025-12-1983.0980.9081.850.00-49942.23%
META260116C005100002024-05-24 2:38PM EDT2026-01-1683.3083.0584.20-6.10-6.82%11,12842.21%
META260618C005100002024-05-20 1:36PM EDT2026-06-1899.6597.1599.500.00-425843.44%
META261218C005100002024-05-30 11:21AM EDT2026-12-18112.52111.35115.05-1.28-1.12%215644.27%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P005100002024-05-30 1:03PM EDT2024-05-3142.4541.8042.50+7.55+21.26%22759.08%
META240607P005100002024-05-30 9:34AM EDT2024-06-0740.8341.8542.50+5.98+17.16%13627.83%
META240614P005100002024-05-24 10:25AM EDT2024-06-1436.6042.1043.200.00-2228.06%
META240621P005100002024-05-29 3:32PM EDT2024-06-2136.8342.7543.350.00-21,24824.29%
META240628P005100002024-05-30 12:19PM EDT2024-06-2843.8243.3044.20+6.04+15.99%1424.87%
META240705P005100002024-05-24 10:25AM EDT2024-07-0538.5243.6544.850.00-2224.45%
META240719P005100002024-05-29 3:43PM EDT2024-07-1945.7045.1546.25+6.00+15.11%25,37324.11%
META240816P005100002024-05-24 3:53PM EDT2024-08-1647.9053.7054.350.00-1152031.26%
META240920P005100002024-05-30 9:34AM EDT2024-09-2056.6056.6557.10+5.11+9.92%346928.99%
META241018P005100002024-05-30 2:36PM EDT2024-10-1858.1558.5059.40+0.75+1.31%1312828.15%
META241115P005100002024-05-30 11:25AM EDT2024-11-1565.1564.6065.70+4.90+8.13%110530.99%
META241220P005100002024-05-21 9:31AM EDT2024-12-2067.8066.7567.600.00-139029.64%
META250117P005100002024-05-29 3:56PM EDT2025-01-1764.8068.1568.900.00-81,63428.71%
META250321P005100002024-05-13 2:44PM EDT2025-03-2176.5073.5574.600.00-2011328.96%
META250620P005100002024-05-17 12:08PM EDT2025-06-2080.0080.0581.000.00-112728.71%
META250919P005100002024-04-08 3:57PM EDT2025-09-1975.0086.6087.850.00-15529.07%
META251219P005100002024-05-29 1:25PM EDT2025-12-1988.1091.2591.850.00-92,06628.37%
META260116P005100002024-05-29 12:30PM EDT2026-01-1688.2891.3592.800.00-17428.10%
META260618P005100002024-05-24 2:00PM EDT2026-06-1896.4798.40100.700.00-536828.03%
META261218P005100002024-04-25 12:38PM EDT2026-12-18126.15101.15104.850.00-2326.53%