New Zealand markets open in 3 hours 11 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.86-6.50 (-1.37%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C006000002024-05-30 12:39PM EDT2024-05-310.010.000.010.00-20491101.56%
META240607C006000002024-05-24 3:19PM EDT2024-06-070.010.000.030.00-217952.34%
META240614C006000002024-05-29 11:23AM EDT2024-06-140.050.010.050.00-204943.85%
META240621C006000002024-05-30 2:27PM EDT2024-06-210.060.060.07-0.02-25.00%244,72737.89%
META240628C006000002024-05-30 2:23PM EDT2024-06-280.130.090.14-0.07-35.00%24135.89%
META240705C006000002024-05-29 1:52PM EDT2024-07-050.220.120.230.00-102134.38%
META240719C006000002024-05-30 12:55PM EDT2024-07-190.410.410.43-0.09-18.00%191,29731.96%
META240816C006000002024-05-30 1:43PM EDT2024-08-163.133.103.20-0.42-11.83%2161,38437.52%
META240920C006000002024-05-30 1:06PM EDT2024-09-204.904.905.10-0.70-12.50%133,90535.20%
META241018C006000002024-05-30 12:42PM EDT2024-10-186.456.656.80-1.07-14.23%144,23634.24%
META241115C006000002024-05-29 11:15AM EDT2024-11-1513.7711.8012.150.00-239337.83%
META241220C006000002024-05-30 11:08AM EDT2024-12-2014.0514.3014.65-1.80-11.36%21,76936.90%
META250117C006000002024-05-30 1:57PM EDT2025-01-1716.3016.5016.75-1.74-9.65%217,37136.46%
META250321C006000002024-05-30 2:29PM EDT2025-03-2123.9923.8024.30-2.21-8.44%254437.83%
META250620C006000002024-05-30 10:51AM EDT2025-06-2033.6533.4034.00-2.42-6.71%1411,25138.77%
META250919C006000002024-05-30 1:08PM EDT2025-09-1942.2542.3543.20-3.90-8.45%441839.50%
META251219C006000002024-05-29 12:50PM EDT2025-12-1956.1751.5552.450.00-217,20440.34%
META260116C006000002024-05-30 2:04PM EDT2026-01-1654.3053.7054.55-4.70-7.97%206,99140.28%
META260618C006000002024-05-28 1:50PM EDT2026-06-1872.7566.5569.050.00-4028441.44%
META261218C006000002024-05-30 12:04PM EDT2026-12-1882.8781.7084.55-4.13-4.75%420742.36%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P006000002024-05-23 10:47AM EDT2024-05-31131.16130.75131.300.00-200.00%
META240621P006000002024-05-07 1:35PM EDT2024-06-21131.00130.60131.400.00-100.00%
META240719P006000002024-05-06 10:00AM EDT2024-07-19144.50130.65131.600.00-100.00%
META240816P006000002024-05-17 1:46PM EDT2024-08-16128.30130.15131.700.00-220.00%
META240920P006000002024-05-24 2:10PM EDT2024-09-20123.45130.45132.100.00-1230.00%
META241018P006000002024-04-09 10:13AM EDT2024-10-18101.18125.75127.700.00-4210.00%
META241115P006000002024-04-26 9:30AM EDT2024-11-15159.80124.50126.650.00-30430.00%
META241220P006000002024-05-20 12:15PM EDT2024-12-20131.73133.50135.750.00-927224.04%
META250117P006000002024-05-24 11:29AM EDT2025-01-17128.30134.30136.000.00-126722.93%
META250321P006000002024-04-11 10:05AM EDT2025-03-21111.92132.90136.150.00--120.56%
META250620P006000002024-04-24 10:36AM EDT2025-06-20133.15134.45137.000.00-12118.92%
META250919P006000002024-05-16 11:41AM EDT2025-09-19143.32145.10147.700.00-21424.78%
META251219P006000002024-05-07 9:39AM EDT2025-12-19154.90148.55151.850.00-15024.97%
META260116P006000002024-05-24 3:58PM EDT2026-01-16145.50149.40152.650.00-22,37324.79%
META260618P006000002024-05-28 1:50PM EDT2026-06-18151.53154.70158.600.00-408824.75%
META261218P006000002024-05-23 12:49PM EDT2026-12-18162.67160.50164.400.00-11624.38%