Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 210.00 | 264.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018C00230000 | 2024-05-13 10:28AM EDT | 230.00 | 245.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00240000 | 2024-05-17 11:38AM EDT | 240.00 | 236.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 250.00 | 228.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 205.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 270.00 | 200.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 198.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00290000 | 2024-05-17 1:14PM EDT | 290.00 | 188.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00300000 | 2024-05-10 11:47AM EDT | 300.00 | 180.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 310.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00330000 | 2024-05-20 2:44PM EDT | 330.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00340000 | 2024-05-17 1:41PM EDT | 340.00 | 141.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00350000 | 2024-05-20 11:01AM EDT | 350.00 | 132.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00360000 | 2024-05-17 1:14PM EDT | 360.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241018C00370000 | 2024-05-20 1:54PM EDT | 370.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00380000 | 2024-05-20 10:31AM EDT | 380.00 | 105.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00390000 | 2024-05-16 2:54PM EDT | 390.00 | 103.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018C00400000 | 2024-05-20 9:48AM EDT | 400.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META241018C00410000 | 2024-05-16 3:26PM EDT | 410.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META241018C00420000 | 2024-05-17 9:30AM EDT | 420.00 | 75.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00430000 | 2024-05-20 9:32AM EDT | 430.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00440000 | 2024-05-17 2:00PM EDT | 440.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00450000 | 2024-05-20 2:08PM EDT | 450.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00460000 | 2024-05-20 12:12PM EDT | 460.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018C00470000 | 2024-05-20 3:57PM EDT | 470.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.10% |
| META241018C00480000 | 2024-05-20 3:51PM EDT | 480.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| META241018C00490000 | 2024-05-20 3:51PM EDT | 490.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| META241018C00500000 | 2024-05-20 3:28PM EDT | 500.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| META241018C00510000 | 2024-05-20 3:54PM EDT | 510.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META241018C00520000 | 2024-05-20 3:53PM EDT | 520.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META241018C00530000 | 2024-05-20 12:45PM EDT | 530.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| META241018C00540000 | 2024-05-20 11:55AM EDT | 540.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META241018C00550000 | 2024-05-20 1:58PM EDT | 550.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241018C00560000 | 2024-05-20 1:28PM EDT | 560.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241018C00570000 | 2024-05-20 10:37AM EDT | 570.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00580000 | 2024-05-20 12:19PM EDT | 580.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00590000 | 2024-05-17 12:15PM EDT | 590.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00600000 | 2024-05-20 3:59PM EDT | 600.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| META241018C00610000 | 2024-05-20 1:25PM EDT | 610.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00620000 | 2024-05-17 9:49AM EDT | 620.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241018C00630000 | 2024-05-16 1:21PM EDT | 630.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META241018C00640000 | 2024-05-14 10:12AM EDT | 640.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00650000 | 2024-05-20 9:50AM EDT | 650.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00660000 | 2024-05-15 1:05PM EDT | 660.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00670000 | 2024-05-20 11:56AM EDT | 670.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00680000 | 2024-05-20 11:56AM EDT | 680.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00690000 | 2024-05-17 9:30AM EDT | 690.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00700000 | 2024-05-20 10:20AM EDT | 700.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| META241018C00710000 | 2024-05-17 11:29AM EDT | 710.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018C00720000 | 2024-05-13 3:10PM EDT | 720.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 730.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META241018C00740000 | 2024-05-15 1:48PM EDT | 740.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| META241018C00750000 | 2024-05-16 3:38PM EDT | 750.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 760.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00770000 | 2024-05-10 2:31PM EDT | 770.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018C00790000 | 2024-05-08 10:50AM EDT | 790.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00800000 | 2024-05-15 11:52AM EDT | 800.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.27 | 0.51 | 0.00 | - | 6 | 6 | 38.11% |
| META241018C00840000 | 2024-05-10 10:32AM EDT | 840.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00850000 | 2024-05-08 11:06AM EDT | 850.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 47.95% |
| META241018C00870000 | 2024-05-20 3:11PM EDT | 870.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018C00880000 | 2024-05-20 9:55AM EDT | 880.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018C00890000 | 2024-05-13 11:46AM EDT | 890.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00900000 | 2024-05-13 2:18PM EDT | 900.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.19 | 0.37 | 0.00 | - | 1 | 1 | 41.58% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018C00950000 | 2024-05-06 11:05AM EDT | 950.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 51.31% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018C00990000 | 2024-05-20 12:21PM EDT | 990.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018C01000000 | 2024-05-13 2:18PM EDT | 1,000.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-20 11:47AM EDT | 200.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 210.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241018P00220000 | 2024-05-13 9:30AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| META241018P00240000 | 2024-05-13 9:30AM EDT | 240.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018P00250000 | 2024-05-15 1:30PM EDT | 250.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 260.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018P00270000 | 2024-05-16 11:21AM EDT | 270.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241018P00280000 | 2024-05-17 10:04AM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018P00290000 | 2024-05-20 3:51PM EDT | 290.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00300000 | 2024-05-20 3:01PM EDT | 300.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241018P00310000 | 2024-05-15 10:01AM EDT | 310.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241018P00320000 | 2024-05-16 11:21AM EDT | 320.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241018P00330000 | 2024-05-20 12:52PM EDT | 330.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241018P00340000 | 2024-05-20 1:58PM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00350000 | 2024-05-20 9:39AM EDT | 350.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241018P00360000 | 2024-05-20 2:21PM EDT | 360.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| META241018P00370000 | 2024-05-20 3:55PM EDT | 370.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241018P00380000 | 2024-05-20 1:24PM EDT | 380.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241018P00390000 | 2024-05-20 9:35AM EDT | 390.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241018P00400000 | 2024-05-20 1:27PM EDT | 400.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META241018P00410000 | 2024-05-16 1:03PM EDT | 410.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META241018P00420000 | 2024-05-20 1:31PM EDT | 420.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META241018P00430000 | 2024-05-20 1:58PM EDT | 430.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| META241018P00440000 | 2024-05-20 1:30PM EDT | 440.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| META241018P00450000 | 2024-05-20 12:42PM EDT | 450.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| META241018P00460000 | 2024-05-20 9:37AM EDT | 460.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META241018P00470000 | 2024-05-20 3:53PM EDT | 470.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| META241018P00480000 | 2024-05-20 12:25PM EDT | 480.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241018P00490000 | 2024-05-20 3:55PM EDT | 490.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META241018P00500000 | 2024-05-20 3:53PM EDT | 500.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00510000 | 2024-05-17 12:30PM EDT | 510.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00520000 | 2024-05-17 11:43AM EDT | 520.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00530000 | 2024-05-17 3:07PM EDT | 530.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018P00550000 | 2024-05-20 2:44PM EDT | 550.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 0.00% |
| 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 | 72.91% |
| 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.