Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-05-02 10:09AM EDT | 200.00 | 238.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 230.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00250000 | 2024-05-01 3:27PM EDT | 250.00 | 205.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 280.00 | 182.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115C00300000 | 2024-05-03 2:01PM EDT | 300.00 | 162.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00310000 | 2024-04-25 3:34PM EDT | 310.00 | 148.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241115C00320000 | 2024-05-07 9:34AM EDT | 320.00 | 160.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00330000 | 2024-05-06 10:11AM EDT | 330.00 | 139.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00340000 | 2024-05-03 9:57AM EDT | 340.00 | 130.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00350000 | 2024-05-03 10:06AM EDT | 350.00 | 121.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00360000 | 2024-05-01 2:37PM EDT | 360.00 | 107.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 370.00 | 101.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00380000 | 2024-05-06 1:14PM EDT | 380.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 390.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00400000 | 2024-05-03 10:00AM EDT | 400.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00410000 | 2024-05-07 11:15AM EDT | 410.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00420000 | 2024-05-07 3:31PM EDT | 420.00 | 83.76 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| META241115C00430000 | 2024-05-03 3:53PM EDT | 430.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| META241115C00440000 | 2024-05-07 3:54PM EDT | 440.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| META241115C00450000 | 2024-05-06 2:11PM EDT | 450.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241115C00460000 | 2024-05-07 3:51PM EDT | 460.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META241115C00470000 | 2024-05-07 3:59PM EDT | 470.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
| META241115C00480000 | 2024-05-07 1:55PM EDT | 480.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META241115C00490000 | 2024-05-07 10:05AM EDT | 490.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| META241115C00500000 | 2024-05-07 3:07PM EDT | 500.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| META241115C00510000 | 2024-05-07 2:09PM EDT | 510.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241115C00520000 | 2024-05-07 3:04PM EDT | 520.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| META241115C00530000 | 2024-05-07 1:11PM EDT | 530.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META241115C00540000 | 2024-05-07 3:36PM EDT | 540.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META241115C00550000 | 2024-05-07 11:49AM EDT | 550.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241115C00560000 | 2024-05-07 1:00PM EDT | 560.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| META241115C00570000 | 2024-05-07 12:14PM EDT | 570.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META241115C00580000 | 2024-05-07 1:45PM EDT | 580.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00590000 | 2024-05-07 11:00AM EDT | 590.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META241115C00600000 | 2024-05-07 12:11PM EDT | 600.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115C00610000 | 2024-05-01 3:57PM EDT | 610.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00620000 | 2024-05-06 9:39AM EDT | 620.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META241115C00630000 | 2024-05-07 12:28PM EDT | 630.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00640000 | 2024-04-29 3:38PM EDT | 640.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00650000 | 2024-05-06 9:35AM EDT | 650.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META241115C00660000 | 2024-05-06 1:52PM EDT | 660.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00670000 | 2024-05-03 10:48AM EDT | 670.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 680.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00690000 | 2024-04-29 3:38PM EDT | 690.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00700000 | 2024-05-06 3:31PM EDT | 700.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| META241115C00710000 | 2024-05-06 3:02PM EDT | 710.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 720.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00730000 | 2024-04-26 1:30PM EDT | 730.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00750000 | 2024-05-07 12:07PM EDT | 750.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00760000 | 2024-05-07 12:49PM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00770000 | 2024-05-07 12:46PM EDT | 770.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| META241115C00780000 | 2024-04-26 2:52PM EDT | 780.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00800000 | 2024-05-07 11:27AM EDT | 800.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.33 | 1.61 | 0.00 | - | 4 | 2 | 38.54% |
| META241115C00820000 | 2024-05-02 9:35AM EDT | 820.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META241115C00830000 | 2024-04-18 11:31AM EDT | 830.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00840000 | 2024-04-23 12:38PM EDT | 840.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00860000 | 2024-04-25 2:30PM EDT | 860.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00870000 | 2024-05-06 2:08PM EDT | 870.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241115C00900000 | 2024-05-01 10:10AM EDT | 900.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00930000 | 2024-03-12 10:51AM EDT | 930.00 | 3.40 | 2.72 | 2.93 | 0.00 | - | 2 | 9 | 50.50% |
| META241115C00940000 | 2024-05-03 9:30AM EDT | 940.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C00990000 | 2024-05-07 10:46AM EDT | 990.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115C01000000 | 2024-05-07 10:55AM EDT | 1,000.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-07 12:38PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115P00210000 | 2024-04-29 11:34AM EDT | 210.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 220.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 1.34 | 1.03 | 1.32 | 0.00 | - | 1 | 3 | 50.48% |
| META241115P00240000 | 2024-05-03 3:19PM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00250000 | 2024-05-07 11:43AM EDT | 250.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00260000 | 2024-05-03 10:30AM EDT | 260.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 270.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00280000 | 2024-05-02 11:31AM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00290000 | 2024-05-07 12:45PM EDT | 290.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00300000 | 2024-05-07 11:27AM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00310000 | 2024-05-06 10:40AM EDT | 310.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00320000 | 2024-05-07 10:33AM EDT | 320.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115P00330000 | 2024-05-06 1:04PM EDT | 330.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00340000 | 2024-04-29 3:59PM EDT | 340.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| META241115P00350000 | 2024-05-07 12:29PM EDT | 350.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115P00360000 | 2024-05-07 3:59PM EDT | 360.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| META241115P00370000 | 2024-05-07 12:38PM EDT | 370.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241115P00380000 | 2024-05-07 10:26AM EDT | 380.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115P00390000 | 2024-05-07 2:13PM EDT | 390.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| META241115P00400000 | 2024-05-07 3:31PM EDT | 400.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 3.13% |
| META241115P00410000 | 2024-05-07 1:45PM EDT | 410.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| META241115P00420000 | 2024-05-07 2:05PM EDT | 420.00 | 24.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META241115P00430000 | 2024-05-07 3:59PM EDT | 430.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| META241115P00440000 | 2024-05-07 1:04PM EDT | 440.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META241115P00450000 | 2024-05-07 2:05PM EDT | 450.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| META241115P00460000 | 2024-05-07 1:59PM EDT | 460.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META241115P00470000 | 2024-05-07 3:32PM EDT | 470.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| META241115P00480000 | 2024-05-07 1:45PM EDT | 480.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00490000 | 2024-05-06 10:19AM EDT | 490.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META241115P00500000 | 2024-05-06 3:12PM EDT | 500.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 510.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 520.00 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 530.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 550.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 580.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 610.00 | 172.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 620.00 | 136.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 660.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00710000 | 2024-05-02 11:17AM EDT | 710.00 | 271.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 720.00 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 740.00 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.