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
466.87 -0.18 (-0.04%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C005500002024-05-30 2:01PM EDT2024-05-310.010.000.010.00-175368.75%
META240607C005500002024-05-30 3:57PM EDT2024-06-070.050.020.05-0.03-37.50%4050440.43%
META240614C005500002024-05-30 3:19PM EDT2024-06-140.190.160.20-0.06-24.00%1515535.89%
META240621C005500002024-05-30 3:59PM EDT2024-06-210.360.320.35-0.15-29.41%37610,69732.54%
META240628C005500002024-05-30 12:32PM EDT2024-06-280.580.560.63-0.31-34.83%97331.45%
META240705C005500002024-05-28 2:37PM EDT2024-07-051.200.770.920.00-2230.40%
META240719C005500002024-05-30 3:48PM EDT2024-07-191.701.771.84-0.64-27.35%1863,95530.04%
META240816C005500002024-05-30 3:04PM EDT2024-08-168.097.908.30-1.51-15.73%571,85737.54%
META240920C005500002024-05-30 3:46PM EDT2024-09-2011.1011.2011.50-2.25-16.85%81,34035.43%
META241018C005500002024-05-30 12:48PM EDT2024-10-1813.9013.9014.30-2.25-13.93%1362134.79%
META241115C005500002024-05-30 11:10AM EDT2024-11-1521.2021.2021.65-4.25-16.70%447438.57%
META241220C005500002024-05-30 1:06PM EDT2024-12-2024.9024.3524.90-2.45-8.96%701,15237.72%
META250117C005500002024-05-30 3:55PM EDT2025-01-1727.3027.0027.60-2.50-8.39%1810,37537.36%
META250321C005500002024-05-30 3:19PM EDT2025-03-2135.5035.8036.45-4.00-10.13%62,36338.74%
META250620C005500002024-05-30 3:54PM EDT2025-06-2046.7546.5547.35-5.72-10.90%713,59839.73%
META250919C005500002024-05-24 11:17AM EDT2025-09-1957.3056.1057.40-6.01-9.49%311340.52%
META251219C005500002024-05-29 12:50PM EDT2025-12-1971.9865.9067.050.00-137241.30%
META260116C005500002024-05-28 3:14PM EDT2026-01-1674.3968.0569.300.00-867841.27%
META260618C005500002024-05-24 3:54PM EDT2026-06-1889.9581.6084.350.00-351042.45%
META261218C005500002024-05-30 9:30AM EDT2026-12-18101.1996.40100.15-3.34-3.20%110143.38%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P005500002024-05-23 1:53PM EDT2024-05-3185.3982.3583.850.00-48097.66%
META240621P005500002024-05-20 9:58AM EDT2024-06-2179.1982.6083.250.00-12031.84%
META240628P005500002024-05-30 10:28AM EDT2024-06-2880.8082.2084.10+7.80+10.68%1035.34%
META240719P005500002024-05-22 9:49AM EDT2024-07-1980.1782.3083.650.00-625224.63%
META240816P005500002024-05-06 11:37AM EDT2024-08-1694.3685.4087.200.00-923630.13%
META240920P005500002024-05-24 11:13AM EDT2024-09-2077.9787.0088.700.00-1033127.56%
META241018P005500002024-05-21 11:34AM EDT2024-10-1890.3388.4589.900.00-277026.31%
META241115P005500002024-05-13 2:54PM EDT2024-11-1594.6492.9094.500.00-14329.09%
META241220P005500002024-05-24 2:14PM EDT2024-12-2088.0094.2095.950.00-128927.82%
META250117P005500002024-05-29 3:07PM EDT2025-01-1791.0095.6597.550.00-1027127.44%
META250321P005500002024-04-18 3:33PM EDT2025-03-2190.9596.9099.150.00-11725.50%
META250620P005500002024-04-25 10:49AM EDT2025-06-20136.0098.40101.950.00-202,55324.02%
META250919P005500002024-05-10 3:06PM EDT2025-09-19109.12110.10113.050.00-4927.37%
META251219P005500002024-05-24 12:52PM EDT2025-12-19112.15114.70117.950.00-24127.32%
META260116P005500002024-05-24 12:52PM EDT2026-01-16113.15115.95119.100.00-25627.18%
META260618P005500002024-05-24 12:53PM EDT2026-06-18120.45122.50126.000.00-27726.93%
META261218P005500002024-05-30 11:54AM EDT2026-12-18130.20129.10132.60+4.13+3.28%2426.41%