Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 465.55 | 469.75 | 0.00 | - | 2 | 3 | 154.69% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 420.00 | 425.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 162.84% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 193.32% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 211.36% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 329.05% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 132.04% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 180.11% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 384.00 | 388.15 | 0.00 | - | 1 | 27 | 92.70% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 118.54% |
| META250620C00105000 | 2024-05-03 3:06PM EDT | 105.00 | 351.00 | 370.00 | 374.30 | 0.00 | - | 2 | 51 | 89.04% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 365.20 | 369.35 | 0.00 | - | 1 | 20 | 86.85% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 59.89% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 148.61% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 351.50 | 355.65 | 0.00 | - | 26 | 190 | 84.02% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 147.12% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 342.00 | 346.40 | 0.00 | - | 1 | 147 | 81.30% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 337.50 | 341.55 | 0.00 | - | 25 | 497 | 80.01% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 333.00 | 337.15 | 0.00 | - | 5 | 161 | 79.34% |
| META250620C00150000 | 2024-05-06 1:29PM EDT | 150.00 | 318.00 | 328.30 | 332.35 | 0.00 | - | 2 | 333 | 77.87% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 323.70 | 327.95 | 0.00 | - | 1 | 97 | 77.05% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 319.00 | 323.15 | 0.00 | - | 1 | 244 | 75.63% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 313.50 | 317.65 | 0.00 | - | 1 | 160 | 72.52% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 310.00 | 313.90 | 0.00 | - | 1 | 293 | 73.69% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 305.10 | 309.30 | 0.00 | - | 13 | 103 | 72.34% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 300.70 | 304.85 | 0.00 | - | 1 | 123 | 71.65% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 296.20 | 300.25 | 0.00 | - | 4 | 337 | 70.71% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 291.60 | 295.75 | 0.00 | - | 1 | 234 | 69.77% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 287.25 | 291.20 | 0.00 | - | 1 | 222 | 69.01% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 200.00 | 261.65 | 282.75 | 286.60 | 0.00 | - | 2 | 647 | 68.06% |
| META250620C00205000 | 2024-04-30 12:40PM EDT | 205.00 | 241.90 | 278.15 | 282.30 | 0.00 | - | 80 | 389 | 67.29% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 273.60 | 277.60 | 0.00 | - | 3 | 250 | 66.23% |
| META250620C00215000 | 2024-04-30 12:40PM EDT | 215.00 | 233.15 | 269.30 | 273.10 | 0.00 | - | 80 | 326 | 65.52% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 264.65 | 268.60 | 0.00 | - | 1 | 193 | 64.54% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 260.40 | 264.25 | 0.00 | - | 80 | 167 | 63.96% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 230.00 | 238.14 | 255.90 | 259.75 | 0.00 | - | 1 | 2,372 | 63.09% |
| META250620C00235000 | 2024-05-08 9:41AM EDT | 235.00 | 251.80 | 251.60 | 255.55 | +37.36 | +17.42% | 1 | 256 | 62.55% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 240.00 | 210.14 | 247.15 | 250.90 | 0.00 | - | 11 | 253 | 61.60% |
| META250620C00245000 | 2024-05-01 2:38PM EDT | 245.00 | 218.00 | 242.80 | 246.75 | 0.00 | - | 1 | 151 | 61.03% |
| META250620C00250000 | 2024-04-30 10:25AM EDT | 250.00 | 206.00 | 238.35 | 242.20 | 0.00 | - | 1 | 814 | 60.15% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 260.00 | 198.64 | 230.05 | 233.50 | 0.00 | - | 80 | 820 | 58.95% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 270.00 | 213.16 | 221.15 | 224.85 | 0.00 | - | 1 | 596 | 57.41% |
| META250620C00280000 | 2024-05-03 9:34AM EDT | 280.00 | 191.00 | 213.10 | 216.40 | 0.00 | - | 1 | 241 | 56.38% |
| META250620C00290000 | 2024-05-06 9:34AM EDT | 290.00 | 206.65 | 204.75 | 208.05 | +15.61 | +8.17% | 6 | 197 | 55.19% |
| META250620C00300000 | 2024-05-08 2:39PM EDT | 300.00 | 197.50 | 196.55 | 199.85 | +19.50 | +10.96% | 100 | 934 | 54.09% |
| META250620C00310000 | 2024-05-06 3:25PM EDT | 310.00 | 183.00 | 188.10 | 191.30 | 0.00 | - | 4 | 4,304 | 52.67% |
| META250620C00320000 | 2024-04-30 3:55PM EDT | 320.00 | 146.88 | 181.55 | 183.10 | 0.00 | - | 2 | 636 | 52.15% |
| META250620C00330000 | 2024-05-03 10:14AM EDT | 330.00 | 154.00 | 173.90 | 174.85 | 0.00 | - | 1 | 3,047 | 51.08% |
| META250620C00340000 | 2024-05-06 3:17PM EDT | 340.00 | 159.70 | 166.35 | 167.30 | 0.00 | - | 1 | 461 | 50.25% |
| META250620C00350000 | 2024-05-08 1:01PM EDT | 350.00 | 158.08 | 159.00 | 159.95 | +1.88 | +1.20% | 1 | 486 | 49.83% |
| META250620C00360000 | 2024-05-08 12:23PM EDT | 360.00 | 152.60 | 151.80 | 152.75 | +2.80 | +1.87% | 10 | 266 | 49.08% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 370.00 | 112.60 | 144.75 | 145.75 | 0.00 | - | 1 | 1,349 | 48.38% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 380.00 | 112.00 | 138.00 | 138.95 | 0.00 | - | 1 | 970 | 47.73% |
| META250620C00390000 | 2024-05-08 10:55AM EDT | 390.00 | 132.90 | 131.40 | 132.35 | +4.40 | +3.42% | 9 | 10,614 | 47.13% |
| META250620C00395000 | 2024-05-08 12:27PM EDT | 395.00 | 129.10 | 128.10 | 129.15 | +16.35 | +14.50% | 4 | 255 | 46.85% |
| META250620C00400000 | 2024-05-08 10:42AM EDT | 400.00 | 126.95 | 124.95 | 125.90 | +4.26 | +3.47% | 14 | 4,631 | 46.53% |
| META250620C00405000 | 2024-05-08 3:38PM EDT | 405.00 | 122.75 | 121.80 | 122.85 | +19.75 | +19.17% | 9 | 162 | 46.30% |
| META250620C00410000 | 2024-05-08 1:46PM EDT | 410.00 | 119.53 | 118.75 | 119.70 | +8.03 | +7.20% | 44 | 164 | 45.99% |
| META250620C00415000 | 2024-05-07 12:12PM EDT | 415.00 | 114.72 | 115.65 | 116.70 | 0.00 | - | 8 | 386 | 45.74% |
| META250620C00420000 | 2024-05-08 10:39AM EDT | 420.00 | 113.32 | 112.70 | 113.70 | +1.52 | +1.36% | 6 | 1,970 | 45.48% |
| META250620C00425000 | 2024-05-07 12:12PM EDT | 425.00 | 108.86 | 109.75 | 110.80 | 0.00 | - | 8 | 193 | 45.25% |
| META250620C00430000 | 2024-05-08 12:55PM EDT | 430.00 | 106.00 | 107.00 | 107.90 | +1.15 | +1.10% | 1 | 531 | 44.99% |
| META250620C00435000 | 2024-05-07 12:11PM EDT | 435.00 | 103.30 | 104.10 | 105.15 | 0.00 | - | 8 | 196 | 44.80% |
| META250620C00440000 | 2024-05-08 11:02AM EDT | 440.00 | 103.60 | 101.40 | 102.35 | +4.95 | +5.02% | 3 | 811 | 44.56% |
| META250620C00445000 | 2024-05-08 2:41PM EDT | 445.00 | 98.05 | 98.65 | 99.65 | +0.20 | +0.20% | 3 | 100 | 44.35% |
| META250620C00450000 | 2024-05-08 12:26PM EDT | 450.00 | 96.60 | 95.95 | 96.95 | +3.45 | +3.70% | 8 | 485 | 44.12% |
| META250620C00455000 | 2024-05-08 3:29PM EDT | 455.00 | 94.36 | 93.35 | 94.40 | +4.36 | +4.84% | 72 | 155 | 43.94% |
| META250620C00460000 | 2024-05-08 2:23PM EDT | 460.00 | 91.00 | 90.90 | 91.65 | +3.80 | +4.36% | 3 | 540 | 43.64% |
| META250620C00465000 | 2024-05-08 1:05PM EDT | 465.00 | 87.65 | 88.35 | 89.20 | +2.17 | +2.54% | 2 | 349 | 43.48% |
| META250620C00470000 | 2024-05-08 2:26PM EDT | 470.00 | 85.99 | 85.95 | 86.70 | +3.14 | +3.79% | 7 | 548 | 43.27% |
| META250620C00475000 | 2024-05-08 3:29PM EDT | 475.00 | 84.43 | 83.50 | 84.35 | +3.73 | +4.62% | 42 | 237 | 43.11% |
| META250620C00480000 | 2024-05-08 10:42AM EDT | 480.00 | 83.20 | 81.20 | 81.95 | +3.86 | +4.87% | 10 | 224 | 42.91% |
| META250620C00485000 | 2024-05-07 10:40AM EDT | 485.00 | 73.19 | 78.90 | 79.70 | 0.00 | - | 1 | 157 | 42.77% |
| META250620C00490000 | 2024-05-08 2:18PM EDT | 490.00 | 77.25 | 76.65 | 77.40 | +3.07 | +4.14% | 3 | 222 | 42.57% |
| META250620C00495000 | 2024-05-08 2:00PM EDT | 495.00 | 74.79 | 74.45 | 75.25 | +11.64 | +18.43% | 1 | 120 | 42.44% |
| META250620C00500000 | 2024-05-08 3:53PM EDT | 500.00 | 72.60 | 72.30 | 73.05 | +2.70 | +3.86% | 160 | 986 | 42.25% |
| META250620C00505000 | 2024-05-06 2:50PM EDT | 505.00 | 71.33 | 70.20 | 71.00 | +6.73 | +10.42% | 1 | 81 | 42.13% |
| META250620C00510000 | 2024-05-07 11:36AM EDT | 510.00 | 69.31 | 68.15 | 68.90 | +3.16 | +4.78% | 1 | 598 | 41.95% |
| META250620C00515000 | 2024-04-29 3:59PM EDT | 515.00 | 48.10 | 66.10 | 66.95 | 0.00 | - | 37 | 229 | 41.84% |
| META250620C00520000 | 2024-05-08 10:13AM EDT | 520.00 | 63.90 | 64.15 | 64.95 | +1.92 | +3.10% | 1 | 383 | 41.67% |
| META250620C00525000 | 2024-05-06 3:41PM EDT | 525.00 | 58.10 | 62.25 | 63.05 | 0.00 | - | 37 | 115 | 41.54% |
| META250620C00530000 | 2024-05-07 11:55AM EDT | 530.00 | 59.60 | 60.40 | 61.15 | 0.00 | - | 10 | 259 | 41.39% |
| META250620C00535000 | 2024-05-01 3:39PM EDT | 535.00 | 46.00 | 58.55 | 59.40 | 0.00 | - | 1 | 51 | 41.29% |
| META250620C00540000 | 2024-05-06 1:24PM EDT | 540.00 | 50.65 | 56.80 | 57.55 | 0.00 | - | 4 | 408 | 41.13% |
| META250620C00545000 | 2024-05-06 11:43AM EDT | 545.00 | 49.08 | 55.05 | 55.85 | 0.00 | - | 2 | 254 | 41.02% |
| META250620C00550000 | 2024-05-08 12:39PM EDT | 550.00 | 52.99 | 53.40 | 54.15 | +1.54 | +2.99% | 2 | 13,040 | 40.89% |
| META250620C00555000 | 2024-05-06 11:43AM EDT | 555.00 | 46.21 | 51.75 | 52.55 | 0.00 | - | 2 | 800 | 40.79% |
| META250620C00560000 | 2024-05-08 12:25PM EDT | 560.00 | 50.69 | 50.15 | 50.90 | +6.24 | +14.04% | 2 | 462 | 40.65% |
| META250620C00570000 | 2024-05-08 12:06PM EDT | 570.00 | 47.85 | 47.10 | 47.85 | +2.60 | +5.75% | 2 | 831 | 40.44% |
| META250620C00580000 | 2024-05-08 10:00AM EDT | 580.00 | 45.10 | 44.20 | 44.95 | +2.60 | +6.12% | 1 | 645 | 40.24% |
| META250620C00590000 | 2024-05-08 3:16PM EDT | 590.00 | 41.70 | 41.45 | 42.20 | +6.32 | +17.86% | 7 | 436 | 40.04% |
| META250620C00600000 | 2024-05-08 11:31AM EDT | 600.00 | 39.40 | 38.90 | 39.60 | +1.52 | +4.01% | 3 | 11,177 | 39.86% |
| META250620C00610000 | 2024-05-07 3:14PM EDT | 610.00 | 35.00 | 36.45 | 37.15 | 0.00 | - | 1 | 221 | 39.68% |
| META250620C00620000 | 2024-05-08 3:29PM EDT | 620.00 | 34.45 | 34.15 | 34.85 | +8.50 | +32.76% | 1 | 605 | 39.53% |
| META250620C00630000 | 2024-05-08 2:26PM EDT | 630.00 | 32.00 | 31.95 | 32.65 | +1.30 | +4.23% | 51 | 137 | 39.36% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 640.00 | 20.50 | 29.95 | 30.60 | 0.00 | - | 75 | 421 | 39.21% |
| META250620C00650000 | 2024-05-08 11:40AM EDT | 650.00 | 28.45 | 28.00 | 28.70 | +1.40 | +5.18% | 17 | 924 | 39.09% |
| META250620C00660000 | 2024-05-03 2:23PM EDT | 660.00 | 20.95 | 26.20 | 26.90 | 0.00 | - | 30 | 304 | 38.97% |
| META250620C00670000 | 2024-05-01 10:36AM EDT | 670.00 | 18.00 | 24.55 | 25.20 | 0.00 | - | 1 | 63 | 38.85% |
| META250620C00680000 | 2024-05-06 1:11PM EDT | 680.00 | 20.00 | 22.95 | 23.60 | 0.00 | - | 300 | 1,040 | 38.74% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 690.00 | 15.62 | 21.60 | 22.15 | 0.00 | - | 24 | 191 | 38.66% |
| META250620C00700000 | 2024-05-08 10:32AM EDT | 700.00 | 20.50 | 20.15 | 20.75 | +0.65 | +3.27% | 10 | 9,994 | 38.57% |
| META250620C00710000 | 2024-05-07 12:10PM EDT | 710.00 | 18.59 | 18.85 | 19.45 | 0.00 | - | 1 | 25 | 38.49% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 17.65 | 18.25 | 0.00 | - | 2 | 129 | 38.43% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 16.55 | 17.10 | 0.00 | - | 1 | 111 | 38.35% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 740.00 | 12.70 | 15.50 | 16.05 | 0.00 | - | 100 | 124 | 38.30% |
| META250620C00750000 | 2024-05-08 2:18PM EDT | 750.00 | 14.60 | 14.55 | 15.05 | +3.90 | +36.45% | 2 | 14,188 | 38.24% |
| META250620C00760000 | 2024-05-02 9:49AM EDT | 760.00 | 9.75 | 13.65 | 14.15 | 0.00 | - | 2 | 96 | 38.22% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 770.00 | 9.10 | 12.80 | 13.30 | 0.00 | - | 1 | 351 | 38.19% |
| META250620C00780000 | 2024-04-30 10:52AM EDT | 780.00 | 9.05 | 12.05 | 12.50 | 0.00 | - | 1 | 106 | 38.17% |
| META250620C00790000 | 2024-04-26 2:47PM EDT | 790.00 | 9.10 | 11.30 | 11.75 | 0.00 | - | 1 | 51 | 38.15% |
| META250620C00800000 | 2024-05-06 9:39AM EDT | 800.00 | 9.00 | 10.55 | 11.05 | 0.00 | - | 5 | 2,511 | 38.13% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 10.00 | 10.40 | 0.00 | - | 8 | 96 | 38.12% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 9.35 | 9.80 | 0.00 | - | 10 | 66 | 38.12% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 8.85 | 9.20 | 0.00 | - | 3 | 4 | 38.09% |
| META250620C00840000 | 2024-04-30 1:12PM EDT | 840.00 | 5.55 | 8.35 | 8.65 | 0.00 | - | 1 | 107 | 38.07% |
| META250620C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 6.50 | 7.85 | 8.15 | 0.00 | - | 3 | 23 | 38.08% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 7.40 | 7.70 | 0.00 | - | 1 | 84 | 38.10% |
| META250620C00870000 | 2024-05-08 12:51PM EDT | 870.00 | 7.05 | 7.00 | 7.25 | +2.10 | +42.42% | 1 | 6 | 38.10% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 6.60 | 6.85 | 0.00 | - | 2 | 4 | 38.12% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 6.20 | 6.50 | 0.00 | - | 5 | 2 | 38.18% |
| META250620C00900000 | 2024-05-01 2:24PM EDT | 900.00 | 4.73 | 5.85 | 6.15 | 0.00 | - | 1 | 55 | 38.21% |
| META250620C00910000 | 2024-05-08 9:53AM EDT | 910.00 | 5.75 | 5.55 | 5.80 | -5.38 | -48.34% | 10 | 11 | 38.21% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 5.25 | 5.50 | 0.00 | - | 10 | 14 | 38.26% |
| META250620C00930000 | 2024-05-07 3:39PM EDT | 930.00 | 4.80 | 4.95 | 5.20 | 0.00 | - | 9 | 9 | 38.28% |
| META250620C00940000 | 2024-04-25 10:03AM EDT | 940.00 | 3.51 | 4.70 | 4.95 | 0.00 | - | 20 | 34 | 38.35% |
| META250620C00950000 | 2024-05-07 11:28AM EDT | 950.00 | 4.55 | 4.45 | 4.70 | 0.00 | - | 1 | 376 | 38.40% |
| META250620C00960000 | 2024-05-08 10:10AM EDT | 960.00 | 4.30 | 4.20 | 4.45 | +0.27 | +6.70% | 1 | 4 | 38.43% |
| META250620C00970000 | 2024-04-30 11:36AM EDT | 970.00 | 2.85 | 4.00 | 4.20 | 0.00 | - | 1 | 104 | 38.43% |
| META250620C00980000 | 2024-04-29 9:30AM EDT | 980.00 | 3.00 | 3.80 | 4.00 | 0.00 | - | 10 | 88 | 38.49% |
| META250620C00990000 | 2024-05-06 1:44PM EDT | 990.00 | 3.05 | 3.60 | 3.80 | 0.00 | - | 1 | 27 | 38.54% |
| META250620C01000000 | 2024-05-07 12:26PM EDT | 1,000.00 | 3.55 | 3.40 | 3.65 | 0.00 | - | 2 | 44 | 38.65% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 3.25 | 3.45 | 0.00 | - | - | 34 | 38.66% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.46 | 2.78 | 0.00 | - | 14 | 14 | 37.64% |
| META250620C01030000 | 2024-05-08 1:01PM EDT | 1,030.00 | 2.95 | 2.93 | 3.15 | +0.23 | +8.46% | 2 | 843 | 38.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 134.38% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 129.30% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 114.06% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 104.69% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 112.70% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 89.84% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 96.58% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 82.81% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 36 | 78.71% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 5 | 201 | 75.20% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 73.44% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 70.70% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 10 | 21 | 67.97% |
| META250620P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.18 | 0.01 | 0.24 | 0.00 | - | 25 | 212 | 66.60% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 67.09% |
| META250620P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.20 | 0.07 | 0.29 | 0.00 | - | 2 | 95 | 64.36% |
| META250620P00085000 | 2024-04-29 12:03PM EDT | 85.00 | 0.31 | 0.10 | 0.33 | 0.00 | - | 1 | 49 | 63.38% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.13 | 0.36 | 0.00 | - | 2 | 786 | 62.21% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 62.11% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.23 | 0.43 | 0.00 | - | 1 | 335 | 60.35% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 62.84% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 61.43% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 60.43% |
| META250620P00120000 | 2024-05-06 3:41PM EDT | 120.00 | 0.64 | 0.44 | 0.68 | 0.00 | - | 1 | 36 | 57.13% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.63 | 0.75 | 0.00 | - | 1 | 542 | 57.08% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.58 | 0.82 | 0.00 | - | 9 | 353 | 55.58% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.67 | 0.90 | 0.00 | - | 5 | 69 | 54.91% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 140.00 | 0.99 | 0.77 | 0.97 | 0.00 | - | 1 | 851 | 54.18% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 56.57% |
| META250620P00150000 | 2024-05-08 3:02PM EDT | 150.00 | 1.08 | 1.00 | 1.14 | -0.44 | -28.95% | 20 | 857 | 52.88% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.05 | 1.30 | 0.00 | - | 3 | 543 | 52.20% |
| META250620P00160000 | 2024-05-08 9:46AM EDT | 160.00 | 1.35 | 1.22 | 1.36 | -0.01 | -0.74% | 1 | 786 | 51.56% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.29 | 1.53 | 0.00 | - | 2 | 691 | 50.92% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.43 | 1.67 | 0.00 | - | 1 | 474 | 50.37% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 1.66 | 1.81 | 0.00 | - | 3 | 147 | 50.35% |
| META250620P00180000 | 2024-05-06 1:24PM EDT | 180.00 | 2.00 | 1.76 | 1.90 | 0.00 | - | 301 | 1,290 | 49.46% |
| META250620P00185000 | 2024-05-06 10:09AM EDT | 185.00 | 2.20 | 1.91 | 2.06 | 0.00 | - | 1 | 36 | 48.88% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 190.00 | 2.25 | 2.08 | 2.23 | 0.00 | - | 1 | 262 | 48.30% |
| META250620P00195000 | 2024-04-29 11:14AM EDT | 195.00 | 3.20 | 2.25 | 2.41 | 0.00 | - | 1 | 63 | 47.74% |
| META250620P00200000 | 2024-04-30 11:59AM EDT | 200.00 | 3.45 | 2.44 | 2.60 | 0.00 | - | 1 | 394 | 47.19% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 4.31 | 2.63 | 2.81 | 0.00 | - | 12 | 58 | 46.67% |
| META250620P00210000 | 2024-05-08 2:43PM EDT | 210.00 | 2.90 | 2.85 | 3.05 | -1.32 | -31.28% | 18 | 387 | 46.22% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 3.05 | 3.25 | 0.00 | - | 1 | 95 | 45.62% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 220.00 | 5.10 | 3.30 | 3.50 | 0.00 | - | 1 | 465 | 45.13% |
| META250620P00225000 | 2024-05-08 9:38AM EDT | 225.00 | 3.85 | 3.55 | 3.75 | -0.75 | -16.30% | 2 | 560 | 44.62% |
| META250620P00230000 | 2024-05-07 11:21AM EDT | 230.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 4 | 2,552 | 44.21% |
| META250620P00235000 | 2024-05-02 10:00AM EDT | 235.00 | 5.63 | 4.10 | 4.35 | 0.00 | - | 20 | 317 | 43.76% |
| META250620P00240000 | 2024-05-08 1:01PM EDT | 240.00 | 4.65 | 4.40 | 4.65 | -0.30 | -6.06% | 1 | 401 | 43.28% |
| META250620P00245000 | 2024-05-07 3:50PM EDT | 245.00 | 5.00 | 4.75 | 5.00 | 0.00 | - | 1 | 248 | 42.88% |
| META250620P00250000 | 2024-05-08 2:43PM EDT | 250.00 | 5.20 | 5.10 | 5.35 | -0.12 | -2.26% | 133 | 3,379 | 42.44% |
| META250620P00260000 | 2024-05-03 3:59PM EDT | 260.00 | 7.00 | 5.85 | 6.15 | 0.00 | - | 1 | 580 | 41.67% |
| META250620P00270000 | 2024-05-06 10:37AM EDT | 270.00 | 7.75 | 6.70 | 7.05 | 0.00 | - | 2 | 791 | 40.94% |
| META250620P00280000 | 2024-05-07 11:21AM EDT | 280.00 | 8.00 | 7.65 | 8.00 | 0.00 | - | 5 | 1,072 | 40.15% |
| META250620P00290000 | 2024-05-02 9:53AM EDT | 290.00 | 12.50 | 8.75 | 9.15 | 0.00 | - | 9 | 441 | 39.52% |
| META250620P00300000 | 2024-05-08 2:16PM EDT | 300.00 | 10.19 | 10.00 | 10.40 | -0.36 | -3.41% | 31 | 1,234 | 38.89% |
| META250620P00310000 | 2024-04-30 11:48AM EDT | 310.00 | 16.05 | 11.40 | 11.75 | 0.00 | - | 29 | 1,583 | 38.24% |
| META250620P00320000 | 2024-05-08 1:29PM EDT | 320.00 | 13.36 | 13.00 | 13.30 | -2.34 | -14.90% | 1 | 245 | 37.67% |
| META250620P00330000 | 2024-05-07 10:59AM EDT | 330.00 | 15.55 | 14.65 | 15.10 | 0.00 | - | 1 | 575 | 37.21% |
| META250620P00340000 | 2024-05-08 12:42PM EDT | 340.00 | 17.05 | 16.55 | 17.00 | +0.15 | +0.89% | 2 | 693 | 36.70% |
| META250620P00350000 | 2024-05-08 3:27PM EDT | 350.00 | 18.80 | 18.65 | 19.15 | -2.05 | -9.83% | 7 | 837 | 36.27% |
| META250620P00360000 | 2024-05-08 9:58AM EDT | 360.00 | 21.20 | 20.95 | 21.45 | -3.15 | -12.94% | 1 | 821 | 35.82% |
| META250620P00370000 | 2024-05-08 11:28AM EDT | 370.00 | 23.60 | 23.40 | 23.95 | -1.22 | -4.92% | 1 | 292 | 35.38% |
| META250620P00380000 | 2024-05-07 11:57AM EDT | 380.00 | 26.52 | 26.10 | 26.65 | 0.00 | - | 5 | 924 | 34.96% |
| META250620P00390000 | 2024-05-08 11:15AM EDT | 390.00 | 29.30 | 29.00 | 29.60 | -3.07 | -9.48% | 44 | 464 | 34.56% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 395.00 | 36.45 | 30.50 | 31.15 | 0.00 | - | 30 | 213 | 34.37% |
| META250620P00400000 | 2024-05-08 2:53PM EDT | 400.00 | 32.60 | 32.10 | 32.70 | -0.40 | -1.21% | 151 | 1,590 | 34.14% |
| META250620P00405000 | 2024-05-06 11:40AM EDT | 405.00 | 36.80 | 33.70 | 34.40 | 0.00 | - | 1 | 637 | 33.97% |
| META250620P00410000 | 2024-05-06 9:30AM EDT | 410.00 | 38.60 | 35.40 | 36.05 | 0.00 | - | 2 | 144 | 33.74% |
| META250620P00415000 | 2024-05-06 3:54PM EDT | 415.00 | 39.00 | 37.15 | 37.85 | 0.00 | - | 6 | 107 | 33.57% |
| META250620P00420000 | 2024-05-07 11:29AM EDT | 420.00 | 39.00 | 38.95 | 39.65 | -0.90 | -2.26% | 1 | 258 | 33.36% |
| META250620P00425000 | 2024-05-08 10:13AM EDT | 425.00 | 41.33 | 40.80 | 41.55 | -1.35 | -3.16% | 5 | 94 | 33.18% |
| META250620P00430000 | 2024-05-08 10:13AM EDT | 430.00 | 43.30 | 42.75 | 43.45 | -1.05 | -2.37% | 5 | 87 | 32.97% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 435.00 | 57.52 | 44.75 | 45.45 | 0.00 | - | 11 | 46 | 32.79% |
| META250620P00440000 | 2024-05-07 3:15PM EDT | 440.00 | 48.63 | 46.75 | 47.50 | 0.00 | - | 3 | 260 | 32.60% |
| META250620P00445000 | 2024-05-07 3:00PM EDT | 445.00 | 50.95 | 48.90 | 49.60 | 0.00 | - | 2 | 60 | 32.40% |
| META250620P00450000 | 2024-05-07 12:54PM EDT | 450.00 | 52.80 | 51.00 | 51.75 | 0.00 | - | 6 | 343 | 32.21% |
| META250620P00455000 | 2024-05-07 12:54PM EDT | 455.00 | 55.15 | 53.25 | 54.00 | 0.00 | - | 7 | 80 | 32.03% |
| META250620P00460000 | 2024-05-07 12:54PM EDT | 460.00 | 57.35 | 55.50 | 56.25 | 0.00 | - | 30 | 325 | 31.83% |
| META250620P00465000 | 2024-05-07 12:54PM EDT | 465.00 | 59.80 | 57.80 | 58.60 | 0.00 | - | 6 | 194 | 31.64% |
| META250620P00470000 | 2024-05-08 11:07AM EDT | 470.00 | 60.75 | 60.20 | 61.00 | -1.78 | -2.85% | 8 | 675 | 31.46% |
| META250620P00475000 | 2024-05-08 12:04PM EDT | 475.00 | 63.25 | 62.65 | 63.45 | -1.50 | -2.32% | 1 | 274 | 31.27% |
| META250620P00480000 | 2024-05-07 9:31AM EDT | 480.00 | 68.00 | 65.10 | 65.95 | 0.00 | - | 2 | 164 | 31.07% |
| META250620P00485000 | 2024-05-07 3:00PM EDT | 485.00 | 70.34 | 67.60 | 68.55 | 0.00 | - | 15 | 81 | 30.89% |
| META250620P00490000 | 2024-05-08 9:45AM EDT | 490.00 | 70.51 | 70.25 | 71.15 | -2.22 | -3.05% | 2 | 264 | 30.69% |
| META250620P00495000 | 2024-05-08 2:00PM EDT | 495.00 | 73.40 | 72.95 | 73.85 | -1.90 | -2.52% | 3 | 10 | 30.50% |
| META250620P00500000 | 2024-05-08 1:01PM EDT | 500.00 | 77.50 | 75.60 | 76.55 | -0.60 | -0.77% | 30 | 426 | 30.29% |
| META250620P00505000 | 2024-05-07 1:48PM EDT | 505.00 | 80.95 | 78.40 | 79.40 | 0.00 | - | 7 | 14 | 30.12% |
| META250620P00510000 | 2024-05-07 3:00PM EDT | 510.00 | 84.22 | 81.25 | 82.20 | 0.00 | - | 47 | 164 | 29.90% |
| META250620P00515000 | 2024-04-29 3:49PM EDT | 515.00 | 109.30 | 84.10 | 85.15 | 0.00 | - | 5 | 47 | 29.72% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 520.00 | 112.29 | 87.05 | 88.05 | 0.00 | - | 10 | 175 | 29.49% |
| META250620P00525000 | 2024-05-06 2:17PM EDT | 525.00 | 96.73 | 90.05 | 91.10 | 0.00 | - | 40 | 78 | 29.30% |
| META250620P00530000 | 2024-05-08 10:43AM EDT | 530.00 | 92.00 | 93.15 | 94.15 | -13.30 | -12.63% | 1 | 1,235 | 29.08% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 96.20 | 97.30 | 0.00 | - | 21 | 28 | 28.89% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 540.00 | 123.05 | 99.40 | 100.50 | 0.00 | - | 11 | 48 | 28.69% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 101.75 | 104.40 | 0.00 | - | 1 | 37 | 28.83% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 105.10 | 107.35 | 0.00 | - | 20 | 2,553 | 28.43% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 108.35 | 110.75 | 0.00 | - | 1 | 18 | 28.25% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 560.00 | 113.30 | 111.95 | 114.60 | -8.30 | -6.83% | 3 | 15 | 28.28% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 570.00 | 120.35 | 118.75 | 121.40 | -3.35 | -2.71% | 2 | 41 | 27.76% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 580.00 | 136.20 | 126.50 | 128.25 | 0.00 | - | 4 | 12 | 27.14% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 28.48% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 141.00 | 143.85 | 0.00 | - | 1 | 21 | 26.63% |
| META250620P00610000 | 2024-05-08 3:45PM EDT | 610.00 | 149.57 | 148.90 | 151.70 | -2.20 | -1.45% | 2 | 2 | 26.22% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 165.50 | 168.70 | 0.00 | - | 2 | 2 | 25.96% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 172.40 | 176.05 | 0.00 | - | - | 0 | 24.71% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 23.53% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-05-01 11:45AM EDT | 730.00 | 293.95 | 255.55 | 259.45 | 0.00 | - | 18 | 12 | 23.05% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 285.15 | 290.00 | 0.00 | - | 8 | 0 | 25.77% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 295.40 | 299.40 | 0.00 | - | 10 | 0 | 25.14% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 306.50 | 310.50 | 0.00 | - | - | 0 | 27.74% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.