Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00700000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 225.00% |
| META240621C00700000 | 2024-05-30 12:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 1,715 | 54.30% |
| META240719C00700000 | 2024-05-29 12:38PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 3 | 968 | 38.28% |
| META240816C00700000 | 2024-05-30 1:49PM EDT | 2024-08-16 | 0.49 | 0.45 | 0.52 | -0.11 | -18.33% | 4 | 378 | 39.87% |
| META240920C00700000 | 2024-05-30 3:28PM EDT | 2024-09-20 | 0.97 | 0.93 | 1.02 | -0.24 | -19.83% | 5 | 1,446 | 36.60% |
| META241018C00700000 | 2024-05-28 10:38AM EDT | 2024-10-18 | 1.78 | 1.43 | 1.61 | 0.00 | - | 7 | 773 | 35.36% |
| META241115C00700000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 3.70 | 3.50 | 3.75 | -0.55 | -12.94% | 1 | 644 | 38.09% |
| META241220C00700000 | 2024-05-30 11:28AM EDT | 2024-12-20 | 4.85 | 4.60 | 4.90 | -0.66 | -11.98% | 27 | 2,580 | 36.81% |
| META250117C00700000 | 2024-05-30 3:19PM EDT | 2025-01-17 | 5.60 | 5.65 | 5.90 | -0.63 | -10.11% | 100 | 3,591 | 36.08% |
| META250321C00700000 | 2024-05-30 2:57PM EDT | 2025-03-21 | 9.90 | 9.65 | 10.15 | -1.50 | -13.16% | 2 | 64 | 36.92% |
| META250620C00700000 | 2024-05-30 12:29PM EDT | 2025-06-20 | 16.30 | 15.85 | 16.65 | -1.65 | -9.19% | 1 | 9,975 | 37.60% |
| META250919C00700000 | 2024-05-20 3:53PM EDT | 2025-09-19 | 24.15 | 22.65 | 23.65 | 0.00 | - | 5 | 40 | 38.27% |
| META251219C00700000 | 2024-05-30 12:14PM EDT | 2025-12-19 | 30.35 | 29.55 | 30.75 | -2.94 | -8.83% | 5 | 1,533 | 38.84% |
| META260116C00700000 | 2024-05-30 3:52PM EDT | 2026-01-16 | 31.92 | 31.35 | 32.65 | -3.93 | -10.96% | 5 | 5,819 | 38.86% |
| META260618C00700000 | 2024-05-23 10:32AM EDT | 2026-06-18 | 45.10 | 42.55 | 45.00 | 0.00 | - | 4 | 865 | 39.88% |
| META261218C00700000 | 2024-05-30 1:43PM EDT | 2026-12-18 | 58.25 | 56.05 | 59.40 | -3.00 | -4.90% | 1 | 51 | 40.91% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00700000 | 2024-05-30 11:01AM EDT | 2024-06-07 | 233.44 | 232.55 | 233.65 | -0.10 | -0.04% | 2 | 0 | 106.84% |
| META240621P00700000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 229.35 | 232.50 | 233.75 | 0.00 | - | 2 | 0 | 65.72% |
| META240719P00700000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 218.43 | 232.45 | 233.80 | 0.00 | - | 20 | 0 | 53.58% |
| META240816P00700000 | 2024-05-28 2:18PM EDT | 2024-08-16 | 221.97 | 232.25 | 234.00 | 0.00 | - | 2 | 0 | 44.36% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 220.75 | 222.65 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 0.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 233.35 | 237.15 | 0.00 | - | 2 | 2 | 20.91% |
| META260618P00700000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 227.26 | 235.50 | 239.40 | 0.00 | - | 23 | 48 | 20.64% |
| META261218P00700000 | 2024-05-28 1:20PM EDT | 2026-12-18 | 233.23 | 238.90 | 242.85 | 0.00 | - | 1 | 4 | 20.73% |
© 2024 Yahoo. All rights reserved.