Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00250000 | 2024-05-10 2:24PM EDT | 250.00 | 225.58 | 219.85 | 222.20 | 0.00 | - | - | 1 | 119.82% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 290.00 | 155.50 | 179.95 | 181.95 | 0.00 | - | 1 | 1 | 92.29% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 160.00 | 169.90 | 172.10 | 0.00 | - | - | 3 | 87.74% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 330.00 | 108.29 | 140.15 | 142.30 | 0.00 | - | 1 | 2 | 75.27% |
| META240607C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 97.55 | 135.20 | 137.25 | 0.00 | - | - | 3 | 72.51% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 340.00 | 91.49 | 130.25 | 132.35 | 0.00 | - | 1 | 2 | 70.90% |
| META240607C00360000 | 2024-05-14 11:20AM EDT | 360.00 | 111.98 | 110.25 | 112.20 | 0.00 | - | 1 | 2 | 59.13% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 370.00 | 84.10 | 100.45 | 102.55 | 0.00 | - | 2 | 2 | 57.15% |
| META240607C00375000 | 2024-05-16 11:48AM EDT | 375.00 | 102.00 | 95.35 | 97.35 | 0.00 | - | 2 | 9 | 52.88% |
| META240607C00380000 | 2024-05-15 1:01PM EDT | 380.00 | 96.84 | 90.95 | 92.70 | 0.00 | - | 1 | 2 | 54.82% |
| META240607C00385000 | 2024-04-29 12:01PM EDT | 385.00 | 51.83 | 85.90 | 87.30 | 0.00 | - | - | 4 | 50.15% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 390.00 | 87.95 | 80.95 | 82.80 | 0.00 | - | 20 | 19 | 56.04% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 395.00 | 81.97 | 75.95 | 77.60 | 0.00 | - | 30 | 20 | 51.89% |
| META240607C00400000 | 2024-05-15 3:45PM EDT | 400.00 | 82.30 | 70.95 | 72.60 | 0.00 | - | 62 | 94 | 49.00% |
| META240607C00405000 | 2024-05-16 1:31PM EDT | 405.00 | 71.27 | 66.15 | 67.60 | 0.00 | - | 1 | 5 | 46.11% |
| META240607C00410000 | 2024-05-16 1:31PM EDT | 410.00 | 63.10 | 60.85 | 62.75 | -3.27 | -4.93% | 1 | 23 | 44.03% |
| META240607C00415000 | 2024-05-16 10:13AM EDT | 415.00 | 63.47 | 56.45 | 57.75 | 0.00 | - | 1 | 27 | 41.11% |
| META240607C00420000 | 2024-05-16 9:30AM EDT | 420.00 | 56.20 | 51.60 | 53.05 | 0.00 | - | 1 | 18 | 39.59% |
| META240607C00425000 | 2024-05-15 2:34PM EDT | 425.00 | 46.97 | 47.15 | 47.90 | -11.03 | -19.02% | 1 | 65 | 35.93% |
| META240607C00430000 | 2024-05-17 10:30AM EDT | 430.00 | 43.50 | 42.20 | 43.15 | -4.40 | -9.19% | 1 | 127 | 33.99% |
| META240607C00435000 | 2024-05-17 9:33AM EDT | 435.00 | 37.55 | 37.80 | 38.55 | -10.20 | -21.36% | 2 | 651 | 32.42% |
| META240607C00440000 | 2024-05-17 9:32AM EDT | 440.00 | 33.20 | 33.45 | 34.05 | -3.46 | -9.44% | 5 | 416 | 30.93% |
| META240607C00445000 | 2024-05-16 9:42AM EDT | 445.00 | 35.35 | 29.10 | 29.85 | 0.00 | - | 11 | 236 | 30.03% |
| META240607C00450000 | 2024-05-17 11:10AM EDT | 450.00 | 25.30 | 25.25 | 25.65 | -4.50 | -15.10% | 9 | 217 | 28.68% |
| META240607C00455000 | 2024-05-17 11:14AM EDT | 455.00 | 21.84 | 21.50 | 21.95 | -4.95 | -18.48% | 2 | 175 | 28.15% |
| META240607C00460000 | 2024-05-17 11:07AM EDT | 460.00 | 17.67 | 18.05 | 18.40 | -2.88 | -14.01% | 41 | 544 | 27.39% |
| META240607C00465000 | 2024-05-17 10:38AM EDT | 465.00 | 15.85 | 15.00 | 15.30 | -3.35 | -17.45% | 51 | 285 | 27.02% |
| META240607C00470000 | 2024-05-17 11:07AM EDT | 470.00 | 11.98 | 12.35 | 12.65 | -3.62 | -23.21% | 168 | 451 | 26.97% |
| META240607C00475000 | 2024-05-17 11:04AM EDT | 475.00 | 9.75 | 10.05 | 10.25 | -2.05 | -17.37% | 76 | 912 | 26.76% |
| META240607C00480000 | 2024-05-17 11:14AM EDT | 480.00 | 8.20 | 8.00 | 8.25 | -1.45 | -15.03% | 72 | 509 | 26.73% |
| META240607C00485000 | 2024-05-17 11:15AM EDT | 485.00 | 6.43 | 6.25 | 6.40 | -1.48 | -18.71% | 40 | 342 | 26.36% |
| META240607C00490000 | 2024-05-17 10:52AM EDT | 490.00 | 5.19 | 4.90 | 5.05 | -0.86 | -14.21% | 78 | 796 | 26.49% |
| META240607C00495000 | 2024-05-17 10:48AM EDT | 495.00 | 4.20 | 3.75 | 3.95 | -0.55 | -11.58% | 62 | 388 | 26.65% |
| META240607C00500000 | 2024-05-17 11:15AM EDT | 500.00 | 3.00 | 2.90 | 3.05 | -0.66 | -18.03% | 246 | 1,903 | 26.78% |
| META240607C00505000 | 2024-05-17 10:31AM EDT | 505.00 | 2.32 | 2.23 | 2.34 | -0.62 | -21.09% | 14 | 122 | 26.94% |
| META240607C00510000 | 2024-05-17 11:12AM EDT | 510.00 | 1.75 | 1.76 | 1.82 | -0.41 | -18.98% | 57 | 408 | 27.27% |
| META240607C00515000 | 2024-05-17 10:42AM EDT | 515.00 | 1.44 | 1.33 | 1.42 | -0.53 | -26.90% | 13 | 231 | 27.66% |
| META240607C00520000 | 2024-05-17 11:12AM EDT | 520.00 | 1.07 | 1.05 | 1.11 | -0.31 | -22.46% | 27 | 270 | 28.06% |
| META240607C00525000 | 2024-05-17 11:08AM EDT | 525.00 | 0.83 | 0.82 | 0.89 | -0.23 | -20.91% | 6 | 110 | 28.63% |
| META240607C00530000 | 2024-05-17 9:39AM EDT | 530.00 | 0.67 | 0.66 | 0.72 | -0.23 | -25.56% | 2 | 210 | 29.22% |
| META240607C00535000 | 2024-05-17 10:05AM EDT | 535.00 | 0.57 | 0.54 | 0.60 | -0.16 | -21.92% | 2 | 187 | 29.96% |
| META240607C00540000 | 2024-05-17 11:12AM EDT | 540.00 | 0.47 | 0.44 | 0.49 | -0.08 | -14.55% | 10 | 143 | 30.54% |
| META240607C00545000 | 2024-05-17 10:50AM EDT | 545.00 | 0.40 | 0.36 | 0.42 | -0.03 | -6.98% | 21 | 20 | 31.37% |
| META240607C00550000 | 2024-05-17 10:35AM EDT | 550.00 | 0.32 | 0.30 | 0.35 | -0.09 | -21.95% | 4 | 124 | 32.01% |
| META240607C00555000 | 2024-05-17 11:04AM EDT | 555.00 | 0.25 | 0.25 | 0.30 | -0.09 | -26.47% | 4 | 6 | 32.74% |
| META240607C00560000 | 2024-05-16 10:26AM EDT | 560.00 | 0.31 | 0.21 | 0.26 | 0.00 | - | 1 | 26 | 33.50% |
| META240607C00565000 | 2024-05-17 9:48AM EDT | 565.00 | 0.20 | 0.18 | 0.23 | -0.06 | -23.08% | 60 | 130 | 34.33% |
| META240607C00570000 | 2024-05-15 2:47PM EDT | 570.00 | 0.27 | 0.14 | 0.22 | 0.00 | - | 4 | 11 | 35.50% |
| META240607C00575000 | 2024-05-15 2:45PM EDT | 575.00 | 0.26 | 0.10 | 0.18 | 0.00 | - | 2 | 17 | 35.89% |
| META240607C00580000 | 2024-05-15 1:08PM EDT | 580.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 6 | 36.96% |
| META240607C00590000 | 2024-05-14 12:39PM EDT | 590.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 9 | 31 | 38.28% |
| META240607C00600000 | 2024-05-17 11:10AM EDT | 600.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 34 | 37 | 40.33% |
| META240607C00610000 | 2024-05-10 9:41AM EDT | 610.00 | 0.20 | 0.02 | 0.09 | 0.00 | - | 1 | 1 | 41.31% |
| META240607C00620000 | 2024-05-16 2:10PM EDT | 620.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 121 | 144 | 42.38% |
| META240607C00630000 | 2024-05-16 2:39PM EDT | 630.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 20 | 32 | 43.95% |
| META240607C00640000 | 2024-05-15 2:24PM EDT | 640.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.12% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.07% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.93% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 690.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 98 | 100 | 51.56% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 800.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 67.97% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00180000 | 2024-05-03 11:56AM EDT | 180.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 124.22% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 119.53% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 290.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 3 | 66.41% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 61.72% |
| META240607P00310000 | 2024-05-08 12:24PM EDT | 310.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 57.81% |
| META240607P00320000 | 2024-04-29 11:43AM EDT | 320.00 | 0.41 | 0.01 | 0.06 | 0.00 | - | - | 1 | 55.27% |
| META240607P00325000 | 2024-05-16 11:34AM EDT | 325.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 6 | 53.91% |
| META240607P00330000 | 2024-05-17 11:17AM EDT | 330.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 144 | 52.93% |
| META240607P00335000 | 2024-05-16 11:11AM EDT | 335.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 31 | 35 | 51.37% |
| META240607P00340000 | 2024-05-15 1:40PM EDT | 340.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 2 | 30 | 50.20% |
| META240607P00345000 | 2024-05-16 10:10AM EDT | 345.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 7 | 50.59% |
| META240607P00350000 | 2024-05-16 10:38AM EDT | 350.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 162 | 48.93% |
| META240607P00355000 | 2024-05-15 9:48AM EDT | 355.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 20 | 43 | 47.36% |
| META240607P00360000 | 2024-05-16 10:39AM EDT | 360.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 10 | 104 | 46.09% |
| META240607P00365000 | 2024-05-17 11:02AM EDT | 365.00 | 0.13 | 0.10 | 0.15 | +0.02 | +18.18% | 3 | 9 | 44.34% |
| META240607P00370000 | 2024-05-16 1:31PM EDT | 370.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 41 | 42.19% |
| META240607P00375000 | 2024-05-14 3:04PM EDT | 375.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 3 | 164 | 41.41% |
| META240607P00380000 | 2024-05-16 1:23PM EDT | 380.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 1 | 61 | 39.80% |
| META240607P00385000 | 2024-05-16 12:22PM EDT | 385.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 33 | 386 | 38.14% |
| META240607P00390000 | 2024-05-17 9:34AM EDT | 390.00 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 1 | 352 | 36.67% |
| META240607P00395000 | 2024-05-16 1:43PM EDT | 395.00 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 1 | 373 | 35.25% |
| META240607P00400000 | 2024-05-17 10:43AM EDT | 400.00 | 0.33 | 0.31 | 0.33 | +0.01 | +3.13% | 5 | 319 | 33.57% |
| META240607P00405000 | 2024-05-17 11:02AM EDT | 405.00 | 0.34 | 0.35 | 0.39 | -0.03 | -8.11% | 8 | 182 | 32.25% |
| META240607P00410000 | 2024-05-17 10:38AM EDT | 410.00 | 0.45 | 0.42 | 0.48 | 0.00 | - | 5 | 357 | 31.15% |
| META240607P00415000 | 2024-05-17 9:31AM EDT | 415.00 | 0.56 | 0.51 | 0.58 | +0.06 | +12.00% | 6 | 282 | 29.90% |
| META240607P00420000 | 2024-05-17 11:11AM EDT | 420.00 | 0.70 | 0.67 | 0.72 | +0.03 | +4.48% | 59 | 704 | 28.78% |
| META240607P00425000 | 2024-05-17 10:57AM EDT | 425.00 | 0.85 | 0.85 | 0.93 | +0.11 | +14.86% | 19 | 1,090 | 27.89% |
| META240607P00430000 | 2024-05-17 11:11AM EDT | 430.00 | 1.19 | 1.13 | 1.21 | +0.07 | +6.25% | 38 | 771 | 27.05% |
| META240607P00435000 | 2024-05-17 11:05AM EDT | 435.00 | 1.65 | 1.53 | 1.62 | +0.36 | +27.91% | 312 | 2,895 | 26.43% |
| META240607P00440000 | 2024-05-17 11:13AM EDT | 440.00 | 2.10 | 2.07 | 2.15 | +0.15 | +7.69% | 86 | 721 | 25.79% |
| META240607P00445000 | 2024-05-17 11:12AM EDT | 445.00 | 2.83 | 2.80 | 2.89 | +0.48 | +20.43% | 38 | 414 | 25.35% |
| META240607P00450000 | 2024-05-17 11:13AM EDT | 450.00 | 3.80 | 3.75 | 3.90 | +0.32 | +9.20% | 37 | 408 | 25.09% |
| META240607P00455000 | 2024-05-17 11:13AM EDT | 455.00 | 4.95 | 5.00 | 5.20 | +0.50 | +11.24% | 26 | 380 | 24.91% |
| META240607P00460000 | 2024-05-17 11:02AM EDT | 460.00 | 6.60 | 6.55 | 6.75 | +1.21 | +22.45% | 10 | 304 | 24.61% |
| META240607P00465000 | 2024-05-17 11:05AM EDT | 465.00 | 8.90 | 8.50 | 8.70 | +2.40 | +36.92% | 18 | 487 | 24.50% |
| META240607P00470000 | 2024-05-17 11:05AM EDT | 470.00 | 11.03 | 10.75 | 10.95 | +2.17 | +24.49% | 44 | 252 | 24.28% |
| META240607P00475000 | 2024-05-17 11:14AM EDT | 475.00 | 13.36 | 13.40 | 13.65 | +2.52 | +23.25% | 53 | 1,917 | 24.27% |
| META240607P00480000 | 2024-05-17 11:15AM EDT | 480.00 | 16.45 | 16.40 | 16.70 | +1.85 | +12.67% | 26 | 286 | 24.27% |
| META240607P00485000 | 2024-05-17 10:19AM EDT | 485.00 | 19.25 | 19.70 | 20.05 | +2.75 | +16.67% | 1 | 166 | 24.22% |
| META240607P00490000 | 2024-05-16 11:41AM EDT | 490.00 | 20.15 | 23.10 | 23.80 | 0.00 | - | 29 | 98 | 24.42% |
| META240607P00495000 | 2024-05-16 3:57PM EDT | 495.00 | 25.06 | 26.70 | 28.00 | 0.00 | - | 4 | 31 | 25.23% |
| META240607P00500000 | 2024-05-15 9:36AM EDT | 500.00 | 28.16 | 31.15 | 31.90 | 0.00 | - | 2 | 80 | 24.46% |
| META240607P00510000 | 2024-05-14 10:11AM EDT | 510.00 | 46.56 | 40.05 | 40.95 | 0.00 | - | 20 | 48 | 25.43% |
| META240607P00520000 | 2024-05-15 2:35PM EDT | 520.00 | 39.71 | 49.40 | 50.45 | 0.00 | - | 6 | 16 | 26.83% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 540.00 | 81.34 | 69.00 | 70.15 | 0.00 | - | - | 0 | 31.81% |
| META240607P00565000 | 2024-05-14 9:30AM EDT | 565.00 | 101.77 | 93.95 | 95.65 | 0.00 | - | 1 | 0 | 44.68% |
| META240607P00575000 | 2024-05-10 9:35AM EDT | 575.00 | 99.61 | 103.55 | 105.60 | 0.00 | - | - | 0 | 47.58% |
© 2024 Yahoo. All rights reserved.