Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 250.00 | 275.15 | 278.10 | 0.00 | - | 2 | 10 | 83.18% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 210.00 | 291.03 | 265.70 | 268.55 | 0.00 | - | - | 1 | 80.93% |
| META241018C00230000 | 2024-05-07 12:51PM EDT | 230.00 | 244.45 | 246.30 | 249.10 | 0.00 | - | 2 | 3 | 74.91% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 240.00 | 199.48 | 236.65 | 239.70 | 0.00 | - | 1 | 29 | 72.57% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 198.63 | 226.95 | 229.90 | 0.00 | - | 5 | 8 | 69.58% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 205.94 | 217.25 | 220.20 | 0.00 | - | 7 | 10 | 66.79% |
| META241018C00270000 | 2024-05-08 10:41AM EDT | 270.00 | 210.43 | 207.80 | 210.60 | +13.83 | +7.03% | 2 | 10 | 64.49% |
| META241018C00280000 | 2024-04-30 10:47AM EDT | 280.00 | 200.58 | 198.35 | 200.95 | +32.76 | +19.52% | 1 | 5 | 62.12% |
| META241018C00290000 | 2024-05-06 9:32AM EDT | 290.00 | 172.69 | 188.60 | 191.50 | 0.00 | - | 1 | 6 | 59.64% |
| META241018C00300000 | 2024-05-06 9:32AM EDT | 300.00 | 163.41 | 179.60 | 182.45 | 0.00 | - | 1 | 15 | 58.33% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 310.00 | 162.68 | 170.10 | 172.70 | 0.00 | - | 3 | 47 | 55.77% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 160.80 | 163.80 | 0.00 | - | 2 | 10 | 54.14% |
| META241018C00330000 | 2024-05-03 9:40AM EDT | 330.00 | 127.32 | 152.05 | 153.75 | 0.00 | - | 1 | 47 | 51.93% |
| META241018C00340000 | 2024-05-03 2:55PM EDT | 340.00 | 123.95 | 143.05 | 145.50 | 0.00 | - | 3 | 5 | 50.87% |
| META241018C00350000 | 2024-04-30 1:10PM EDT | 350.00 | 99.90 | 134.25 | 135.85 | 0.00 | - | 7 | 44 | 49.91% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 360.00 | 128.40 | 125.75 | 127.15 | -30.55 | -19.22% | 1 | 28 | 48.40% |
| META241018C00370000 | 2024-05-08 10:41AM EDT | 370.00 | 119.03 | 117.50 | 118.55 | +11.13 | +10.32% | 3 | 17 | 46.90% |
| META241018C00380000 | 2024-05-06 3:07PM EDT | 380.00 | 102.50 | 109.05 | 110.05 | 0.00 | - | 5 | 52 | 45.39% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 390.00 | 101.35 | 101.40 | 102.40 | 0.00 | - | 2 | 33 | 44.67% |
| META241018C00400000 | 2024-05-08 11:30AM EDT | 400.00 | 94.20 | 93.45 | 94.60 | +2.20 | +2.39% | 1 | 47 | 43.57% |
| META241018C00410000 | 2024-05-08 10:22AM EDT | 410.00 | 87.03 | 85.90 | 87.00 | +5.53 | +6.79% | 5 | 55 | 42.48% |
| META241018C00420000 | 2024-05-07 12:51PM EDT | 420.00 | 81.00 | 78.45 | 80.15 | +4.21 | +5.48% | 10 | 100 | 41.90% |
| META241018C00430000 | 2024-05-08 10:14AM EDT | 430.00 | 72.00 | 71.85 | 73.60 | +1.70 | +2.42% | 4 | 256 | 41.35% |
| META241018C00440000 | 2024-05-08 11:30AM EDT | 440.00 | 66.60 | 65.85 | 66.35 | +3.40 | +5.38% | 3 | 193 | 39.96% |
| META241018C00450000 | 2024-05-08 12:07PM EDT | 450.00 | 61.15 | 59.90 | 60.50 | +3.30 | +5.70% | 14 | 474 | 39.54% |
| META241018C00460000 | 2024-05-08 1:08PM EDT | 460.00 | 53.70 | 54.25 | 54.45 | +2.70 | +5.29% | 46 | 360 | 38.71% |
| META241018C00470000 | 2024-05-08 12:21PM EDT | 470.00 | 49.62 | 48.80 | 49.20 | +2.43 | +5.15% | 22 | 438 | 38.28% |
| META241018C00480000 | 2024-05-07 3:52PM EDT | 480.00 | 42.30 | 43.95 | 44.30 | 0.00 | - | 30 | 220 | 37.89% |
| META241018C00490000 | 2024-05-08 12:10PM EDT | 490.00 | 40.00 | 39.40 | 39.70 | +4.05 | +11.27% | 29 | 174 | 37.48% |
| META241018C00500000 | 2024-05-08 12:07PM EDT | 500.00 | 35.85 | 35.05 | 35.40 | +2.50 | +7.50% | 141 | 9,680 | 37.06% |
| META241018C00510000 | 2024-05-08 12:19PM EDT | 510.00 | 31.85 | 31.20 | 31.50 | +2.20 | +7.42% | 6 | 580 | 36.71% |
| META241018C00520000 | 2024-05-08 9:32AM EDT | 520.00 | 28.80 | 27.65 | 28.00 | +2.49 | +9.46% | 7 | 5,319 | 36.44% |
| META241018C00530000 | 2024-05-07 1:41PM EDT | 530.00 | 24.80 | 24.45 | 24.75 | +1.40 | +5.98% | 3 | 428 | 36.13% |
| META241018C00540000 | 2024-05-07 11:20AM EDT | 540.00 | 21.60 | 21.55 | 21.90 | +1.35 | +6.67% | 3 | 323 | 35.94% |
| META241018C00550000 | 2024-05-08 12:22PM EDT | 550.00 | 19.36 | 18.95 | 19.25 | +1.26 | +6.96% | 7 | 627 | 35.68% |
| META241018C00560000 | 2024-05-08 12:20PM EDT | 560.00 | 17.06 | 16.65 | 16.90 | +1.36 | +8.66% | 16 | 254 | 35.48% |
| META241018C00570000 | 2024-05-08 11:47AM EDT | 570.00 | 14.75 | 14.55 | 14.80 | +1.10 | +8.06% | 60 | 624 | 35.29% |
| META241018C00580000 | 2024-05-08 1:07PM EDT | 580.00 | 12.65 | 12.75 | 13.05 | +0.35 | +2.85% | 5 | 201 | 35.25% |
| META241018C00590000 | 2024-05-08 9:47AM EDT | 590.00 | 11.25 | 11.15 | 11.50 | +1.35 | +13.64% | 2 | 140 | 35.22% |
| META241018C00600000 | 2024-05-08 11:20AM EDT | 600.00 | 10.25 | 9.65 | 10.00 | +0.90 | +9.63% | 17 | 4,225 | 35.06% |
| META241018C00610000 | 2024-05-07 2:08PM EDT | 610.00 | 7.90 | 8.50 | 8.85 | 0.00 | - | 1 | 198 | 35.13% |
| META241018C00620000 | 2024-05-07 2:40PM EDT | 620.00 | 6.85 | 7.45 | 7.70 | 0.00 | - | 2 | 170 | 35.03% |
| META241018C00630000 | 2024-05-03 9:41AM EDT | 630.00 | 4.60 | 6.50 | 6.75 | 0.00 | - | 7 | 180 | 35.03% |
| META241018C00640000 | 2024-05-08 12:49PM EDT | 640.00 | 5.75 | 5.70 | 5.95 | +0.15 | +2.68% | 20 | 136 | 35.09% |
| META241018C00650000 | 2024-05-07 11:51AM EDT | 650.00 | 5.05 | 5.00 | 5.25 | 0.00 | - | 1 | 92 | 35.17% |
| META241018C00660000 | 2024-05-08 12:20PM EDT | 660.00 | 4.55 | 4.40 | 4.60 | +1.09 | +31.50% | 6 | 27 | 35.19% |
| META241018C00670000 | 2024-05-06 10:57AM EDT | 670.00 | 3.03 | 3.85 | 4.05 | 0.00 | - | 1 | 58 | 35.25% |
| META241018C00680000 | 2024-05-01 12:24PM EDT | 680.00 | 2.36 | 3.40 | 3.55 | 0.00 | - | 1 | 72 | 35.29% |
| META241018C00690000 | 2024-05-07 9:34AM EDT | 690.00 | 2.70 | 2.96 | 3.15 | 0.00 | - | 1 | 42 | 35.42% |
| META241018C00700000 | 2024-05-08 10:08AM EDT | 700.00 | 2.67 | 2.63 | 2.80 | +0.09 | +3.49% | 1 | 766 | 35.55% |
| META241018C00710000 | 2024-05-07 2:06PM EDT | 710.00 | 2.25 | 2.33 | 2.46 | 0.00 | - | 6 | 184 | 35.61% |
| META241018C00720000 | 2024-05-07 2:11PM EDT | 720.00 | 1.95 | 2.05 | 2.19 | 0.00 | - | 14 | 88 | 35.75% |
| META241018C00730000 | 2024-05-07 2:11PM EDT | 730.00 | 1.79 | 1.77 | 2.01 | 0.00 | - | 14 | 49 | 36.08% |
| META241018C00740000 | 2024-05-07 3:50PM EDT | 740.00 | 1.65 | 1.57 | 1.80 | 0.00 | - | 19 | 51 | 36.25% |
| META241018C00750000 | 2024-05-07 3:27PM EDT | 750.00 | 1.42 | 1.40 | 1.59 | 0.00 | - | 13 | 61 | 36.32% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 760.00 | 1.18 | 1.24 | 1.44 | 0.00 | - | 1 | 10 | 36.54% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 770.00 | 1.08 | 1.11 | 1.31 | 0.00 | - | 1 | 4 | 36.77% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.99 | 1.19 | 0.00 | - | 6 | 22 | 36.99% |
| META241018C00790000 | 2024-05-08 10:50AM EDT | 790.00 | 1.01 | 0.89 | 1.09 | +0.37 | +57.81% | 1 | 9 | 37.24% |
| META241018C00800000 | 2024-05-06 10:28AM EDT | 800.00 | 0.72 | 0.79 | 1.00 | 0.00 | - | 1 | 155 | 37.50% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.71 | 0.92 | 0.00 | - | 2 | 7 | 37.76% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.64 | 0.84 | 0.00 | - | 2 | 11 | 37.96% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.57 | 0.78 | 0.00 | - | 6 | 6 | 38.26% |
| META241018C00840000 | 2024-05-06 2:37PM EDT | 840.00 | 0.56 | 0.52 | 0.72 | 0.00 | - | 1 | 13 | 38.50% |
| META241018C00850000 | 2024-05-08 11:06AM EDT | 850.00 | 0.51 | 0.47 | 0.66 | -0.05 | -8.93% | 1 | 3 | 38.70% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 45.53% |
| META241018C00870000 | 2024-04-26 9:30AM EDT | 870.00 | 0.41 | 0.38 | 0.57 | 0.00 | - | 1 | 129 | 39.22% |
| META241018C00880000 | 2024-04-24 1:26PM EDT | 880.00 | 1.56 | 0.34 | 0.53 | 0.00 | - | 1 | 2 | 39.47% |
| META241018C00890000 | 2024-05-08 10:41AM EDT | 890.00 | 0.40 | 0.31 | 0.40 | +0.05 | +14.29% | 2 | 22 | 38.72% |
| META241018C00900000 | 2024-05-01 12:20PM EDT | 900.00 | 0.35 | 0.29 | 0.47 | 0.00 | - | 4 | 19 | 40.06% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.26 | 0.44 | 0.00 | - | 1 | 1 | 40.31% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.24 | 0.41 | 0.00 | - | 1 | 1 | 40.55% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.21 | 0.39 | 0.00 | - | 1 | 79 | 40.87% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.19 | 0.34 | 0.00 | - | 2 | 25 | 40.75% |
| META241018C00950000 | 2024-05-06 11:05AM EDT | 950.00 | 0.22 | 0.17 | 0.34 | 0.00 | - | 60 | 168 | 41.28% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 49.59% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.13 | 0.31 | 0.00 | - | 1 | 6 | 41.90% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.11 | 0.29 | 0.00 | - | 1 | 45 | 42.09% |
| META241018C00990000 | 2024-04-26 12:32PM EDT | 990.00 | 0.21 | 0.10 | 0.28 | 0.00 | - | 12 | 98 | 42.43% |
| META241018C01000000 | 2024-05-08 1:16PM EDT | 1,000.00 | 0.15 | 0.09 | 0.23 | +0.01 | +7.14% | 821 | 1,549 | 42.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-08 9:58AM EDT | 200.00 | 0.28 | 0.18 | 0.37 | -0.03 | -9.68% | 5 | 176 | 52.93% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 210.00 | 0.69 | 0.23 | 0.43 | 0.00 | - | 2 | 28 | 51.27% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 220.00 | 0.78 | 0.30 | 0.49 | 0.00 | - | 1 | 23 | 51.10% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.38 | 0.55 | 0.00 | - | 36 | 55 | 49.15% |
| META241018P00240000 | 2024-05-07 12:29PM EDT | 240.00 | 0.59 | 0.48 | 0.59 | 0.00 | - | 3 | 35 | 46.95% |
| META241018P00250000 | 2024-05-06 12:29PM EDT | 250.00 | 0.78 | 0.60 | 0.72 | 0.00 | - | 1 | 38 | 45.69% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 260.00 | 1.11 | 0.74 | 0.92 | 0.00 | - | 2 | 1,069 | 44.82% |
| META241018P00270000 | 2024-05-07 10:57AM EDT | 270.00 | 1.12 | 0.92 | 1.09 | 0.00 | - | 1 | 18 | 43.48% |
| META241018P00280000 | 2024-05-07 1:21PM EDT | 280.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 4 | 20 | 42.25% |
| META241018P00290000 | 2024-05-07 11:41AM EDT | 290.00 | 1.59 | 1.42 | 1.59 | 0.00 | - | 1 | 60 | 41.25% |
| META241018P00300000 | 2024-05-08 9:55AM EDT | 300.00 | 1.89 | 1.76 | 1.94 | -0.08 | -4.06% | 1 | 199 | 40.29% |
| META241018P00310000 | 2024-05-08 9:55AM EDT | 310.00 | 2.28 | 2.18 | 2.35 | -0.61 | -21.11% | 1 | 136 | 39.33% |
| META241018P00320000 | 2024-05-06 3:17PM EDT | 320.00 | 3.12 | 2.66 | 2.86 | 0.00 | - | 1 | 59 | 38.46% |
| META241018P00330000 | 2024-05-08 12:09PM EDT | 330.00 | 3.30 | 3.30 | 3.45 | -0.45 | -12.00% | 3 | 378 | 37.58% |
| META241018P00340000 | 2024-05-07 3:59PM EDT | 340.00 | 4.40 | 4.10 | 4.25 | 0.00 | - | 4 | 163 | 36.95% |
| META241018P00350000 | 2024-05-08 10:42AM EDT | 350.00 | 4.93 | 4.95 | 5.15 | -0.83 | -14.41% | 5 | 1,356 | 36.23% |
| META241018P00360000 | 2024-05-08 10:05AM EDT | 360.00 | 6.11 | 6.10 | 6.25 | -0.16 | -2.55% | 4 | 310 | 35.61% |
| META241018P00370000 | 2024-05-07 3:59PM EDT | 370.00 | 7.85 | 7.30 | 7.55 | 0.00 | - | 12 | 295 | 35.02% |
| META241018P00380000 | 2024-05-08 10:54AM EDT | 380.00 | 8.70 | 8.85 | 9.05 | -1.30 | -13.00% | 5 | 508 | 34.42% |
| META241018P00390000 | 2024-05-07 11:50AM EDT | 390.00 | 10.95 | 10.60 | 10.90 | 0.00 | - | 35 | 1,006 | 33.97% |
| META241018P00400000 | 2024-05-08 12:54PM EDT | 400.00 | 13.05 | 12.65 | 12.95 | -0.95 | -6.79% | 226 | 833 | 33.44% |
| META241018P00410000 | 2024-05-08 9:30AM EDT | 410.00 | 17.07 | 15.00 | 15.35 | -2.33 | -12.01% | 1 | 878 | 32.99% |
| META241018P00420000 | 2024-05-08 9:46AM EDT | 420.00 | 18.10 | 17.75 | 18.05 | -0.49 | -2.64% | 6 | 183 | 32.52% |
| META241018P00430000 | 2024-05-07 2:58PM EDT | 430.00 | 22.50 | 20.70 | 21.05 | 0.00 | - | 14 | 717 | 32.02% |
| META241018P00440000 | 2024-05-08 1:31PM EDT | 440.00 | 24.60 | 24.30 | 24.50 | -2.13 | -7.97% | 5 | 723 | 31.62% |
| META241018P00450000 | 2024-05-08 1:34PM EDT | 450.00 | 28.40 | 28.00 | 28.35 | -1.00 | -3.40% | 18 | 483 | 31.23% |
| META241018P00460000 | 2024-05-08 12:34PM EDT | 460.00 | 32.36 | 32.25 | 32.60 | -0.76 | -2.29% | 17 | 466 | 30.86% |
| META241018P00470000 | 2024-05-08 12:12PM EDT | 470.00 | 36.55 | 36.80 | 37.15 | -2.25 | -5.80% | 6 | 380 | 30.41% |
| META241018P00480000 | 2024-05-07 12:11PM EDT | 480.00 | 42.55 | 41.70 | 42.10 | 0.00 | - | 2 | 188 | 29.95% |
| META241018P00490000 | 2024-05-07 12:30PM EDT | 490.00 | 48.45 | 47.20 | 47.50 | 0.00 | - | 1 | 393 | 29.54% |
| META241018P00500000 | 2024-05-08 11:19AM EDT | 500.00 | 52.15 | 52.80 | 53.30 | -12.70 | -19.58% | 81 | 653 | 29.12% |
| META241018P00510000 | 2024-05-07 12:13PM EDT | 510.00 | 60.14 | 58.75 | 59.65 | 0.00 | - | 1 | 132 | 28.82% |
| META241018P00520000 | 2024-05-08 11:34AM EDT | 520.00 | 65.55 | 65.35 | 66.10 | -4.76 | -6.77% | 1 | 260 | 28.29% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 530.00 | 90.99 | 72.00 | 73.40 | 0.00 | - | 1 | 151 | 28.17% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 79.25 | 80.55 | 0.00 | - | 3 | 56 | 27.59% |
| META241018P00550000 | 2024-05-03 9:40AM EDT | 550.00 | 109.51 | 86.75 | 88.20 | 0.00 | - | 1 | 71 | 27.15% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 94.50 | 96.35 | 0.00 | - | 4 | 53 | 26.91% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 102.70 | 104.20 | 0.00 | - | 3 | 33 | 25.95% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 111.15 | 112.60 | 0.00 | - | 1 | 15 | 25.23% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 128.95 | 130.55 | 0.00 | - | 4 | 21 | 24.38% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 72.32% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.