Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 15 | 0.00% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 230.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| META241115C00250000 | 2024-05-13 9:30AM EDT | 250.00 | 229.02 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 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 | 5 | 0.00% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 280.00 | 182.51 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| META241115C00300000 | 2024-05-16 11:22AM EDT | 300.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| META241115C00310000 | 2024-05-15 10:51AM EDT | 310.00 | 174.64 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| META241115C00320000 | 2024-05-08 9:34AM EDT | 320.00 | 160.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| META241115C00330000 | 2024-05-13 3:01PM EDT | 330.00 | 152.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| META241115C00340000 | 2024-05-09 9:54AM EDT | 340.00 | 145.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| META241115C00350000 | 2024-05-15 1:32PM EDT | 350.00 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| META241115C00360000 | 2024-05-16 3:30PM EDT | 360.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| META241115C00370000 | 2024-05-14 12:45PM EDT | 370.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 380.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 390.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| META241115C00400000 | 2024-05-16 3:16PM EDT | 400.00 | 101.94 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| META241115C00410000 | 2024-05-16 10:36AM EDT | 410.00 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| META241115C00420000 | 2024-05-16 12:27PM EDT | 420.00 | 85.70 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| META241115C00430000 | 2024-05-16 12:46PM EDT | 430.00 | 78.42 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| META241115C00440000 | 2024-05-16 11:22AM EDT | 440.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| META241115C00450000 | 2024-05-16 12:08PM EDT | 450.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| META241115C00460000 | 2024-05-16 2:55PM EDT | 460.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 12 | 194 | 0.00% |
| META241115C00470000 | 2024-05-16 3:04PM EDT | 470.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 7 | 758 | 0.00% |
| META241115C00480000 | 2024-05-16 12:29PM EDT | 480.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.39% |
| META241115C00490000 | 2024-05-16 12:13PM EDT | 490.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | 8 | 693 | 0.78% |
| META241115C00500000 | 2024-05-16 2:44PM EDT | 500.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 1.56% |
| META241115C00510000 | 2024-05-16 3:39PM EDT | 510.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 210 | 424 | 1.56% |
| META241115C00520000 | 2024-05-16 2:29PM EDT | 520.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 17 | 519 | 3.13% |
| META241115C00530000 | 2024-05-16 10:28AM EDT | 530.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 3.13% |
| META241115C00540000 | 2024-05-16 3:47PM EDT | 540.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 3.13% |
| META241115C00550000 | 2024-05-16 11:06AM EDT | 550.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 125 | 474 | 3.13% |
| META241115C00560000 | 2024-05-16 1:35PM EDT | 560.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 6.25% |
| META241115C00570000 | 2024-05-16 2:54PM EDT | 570.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| META241115C00580000 | 2024-05-16 3:57PM EDT | 580.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 6.25% |
| META241115C00590000 | 2024-05-16 3:57PM EDT | 590.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| META241115C00600000 | 2024-05-16 2:51PM EDT | 600.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 12 | 389 | 6.25% |
| META241115C00610000 | 2024-05-10 2:26PM EDT | 610.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| META241115C00620000 | 2024-05-14 3:56PM EDT | 620.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| META241115C00630000 | 2024-05-16 9:55AM EDT | 630.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 977 | 6.25% |
| META241115C00640000 | 2024-05-14 10:26AM EDT | 640.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| META241115C00650000 | 2024-05-15 2:12PM EDT | 650.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| META241115C00660000 | 2024-05-10 10:23AM EDT | 660.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| META241115C00670000 | 2024-05-10 10:23AM EDT | 670.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 680.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| META241115C00690000 | 2024-05-14 3:59PM EDT | 690.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| META241115C00700000 | 2024-05-15 3:49PM EDT | 700.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 625 | 12.50% |
| META241115C00710000 | 2024-05-15 3:13PM EDT | 710.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 12.50% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 720.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 730.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| META241115C00750000 | 2024-05-15 3:05PM EDT | 750.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 12.50% |
| META241115C00760000 | 2024-05-07 12:49PM EDT | 760.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| META241115C00770000 | 2024-05-14 12:22PM EDT | 770.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| META241115C00780000 | 2024-05-14 9:31AM EDT | 780.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| META241115C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| META241115C00800000 | 2024-05-16 3:55PM EDT | 800.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 36 | 109 | 12.50% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.33 | 1.61 | 0.00 | - | 4 | 2 | 38.79% |
| META241115C00820000 | 2024-05-16 12:49PM EDT | 820.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 12.50% |
| META241115C00830000 | 2024-04-18 11:31AM EDT | 830.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| META241115C00840000 | 2024-04-23 12:38PM EDT | 840.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 24 | 44 | 12.50% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| META241115C00860000 | 2024-05-10 11:16AM EDT | 860.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| META241115C00870000 | 2024-05-15 1:51PM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| META241115C00900000 | 2024-05-14 10:23AM EDT | 900.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 12.50% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| META241115C00930000 | 2024-03-12 10:51AM EDT | 930.00 | 3.40 | 2.72 | 2.93 | 0.00 | - | 2 | 9 | 51.01% |
| META241115C00940000 | 2024-05-03 9:30AM EDT | 940.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 12.50% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| META241115C00990000 | 2024-05-13 12:09PM EDT | 990.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| META241115C01000000 | 2024-05-16 10:22AM EDT | 1,000.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-15 3:28PM EDT | 200.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 388 | 25.00% |
| META241115P00210000 | 2024-05-08 10:39AM EDT | 210.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 220.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| META241115P00240000 | 2024-05-14 12:59PM EDT | 240.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 25.00% |
| META241115P00250000 | 2024-05-15 10:22AM EDT | 250.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| META241115P00260000 | 2024-05-16 11:08AM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,011 | 12.50% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 270.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| META241115P00280000 | 2024-05-10 9:33AM EDT | 280.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 12.50% |
| META241115P00290000 | 2024-05-14 9:43AM EDT | 290.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| META241115P00300000 | 2024-05-16 11:53AM EDT | 300.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 12.50% |
| META241115P00310000 | 2024-05-15 2:59PM EDT | 310.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 12.50% |
| META241115P00320000 | 2024-05-13 12:11PM EDT | 320.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| META241115P00330000 | 2024-05-14 12:58PM EDT | 330.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 12.50% |
| META241115P00340000 | 2024-05-16 3:55PM EDT | 340.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 12.50% |
| META241115P00350000 | 2024-05-16 1:29PM EDT | 350.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 6.25% |
| META241115P00360000 | 2024-05-16 3:32PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 44 | 221 | 6.25% |
| META241115P00370000 | 2024-05-16 10:46AM EDT | 370.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 6.25% |
| META241115P00380000 | 2024-05-16 11:06AM EDT | 380.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 4 | 559 | 6.25% |
| META241115P00390000 | 2024-05-16 12:30PM EDT | 390.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 633 | 6.25% |
| META241115P00400000 | 2024-05-16 2:51PM EDT | 400.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 859 | 6.25% |
| META241115P00410000 | 2024-05-16 3:55PM EDT | 410.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 73 | 529 | 3.13% |
| META241115P00420000 | 2024-05-16 12:13PM EDT | 420.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 206 | 3.13% |
| META241115P00430000 | 2024-05-16 1:52PM EDT | 430.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 10 | 430 | 3.13% |
| META241115P00440000 | 2024-05-16 3:54PM EDT | 440.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 28 | 193 | 1.56% |
| META241115P00450000 | 2024-05-16 12:30PM EDT | 450.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 1.56% |
| META241115P00460000 | 2024-05-16 1:43PM EDT | 460.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.78% |
| META241115P00470000 | 2024-05-16 3:52PM EDT | 470.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 0.20% |
| META241115P00480000 | 2024-05-16 2:29PM EDT | 480.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 0.00% |
| META241115P00490000 | 2024-05-15 3:56PM EDT | 490.00 | 47.16 | 0.00 | 0.00 | 0.00 | - | 16 | 368 | 0.00% |
| META241115P00500000 | 2024-05-16 3:51PM EDT | 500.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 0.00% |
| META241115P00510000 | 2024-05-16 1:35PM EDT | 510.00 | 61.86 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| META241115P00520000 | 2024-05-15 3:51PM EDT | 520.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 530.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| META241115P00550000 | 2024-05-13 2:54PM EDT | 550.00 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| META241115P00580000 | 2024-05-16 9:38AM EDT | 580.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.00% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 610.00 | 172.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 34.58% |
| 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.