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 | 464.40 | 469.45 | 0.00 | - | 2 | 2 | 349.90% |
| 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 | 184.29% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 212.65% |
| 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 | 229.05% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 363.96% |
| 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 | 146.57% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 193.41% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 387.50 | 391.70 | 0.00 | - | 1 | 27 | 123.26% |
| 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 | 130.55% |
| META250620C00105000 | 2024-05-09 1:32PM EDT | 105.00 | 374.60 | 366.50 | 370.75 | 0.00 | - | 3 | 53 | 91.17% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 369.00 | 373.50 | 0.00 | - | 1 | 20 | 112.75% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 84.26% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 158.20% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 347.55 | 351.40 | 0.00 | - | 26 | 190 | 83.91% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 156.10% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 338.50 | 342.75 | 0.00 | - | 1 | 147 | 82.84% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 333.50 | 337.90 | 0.00 | - | 25 | 497 | 80.78% |
| META250620C00145000 | 2024-05-20 3:51PM EDT | 145.00 | 330.00 | 329.00 | 333.40 | +27.50 | +9.09% | 5 | 161 | 79.97% |
| META250620C00150000 | 2024-05-06 1:29PM EDT | 150.00 | 318.00 | 324.50 | 328.65 | 0.00 | - | 2 | 333 | 78.81% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 319.65 | 323.60 | 0.00 | - | 1 | 97 | 76.86% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 315.00 | 319.40 | 0.00 | - | 1 | 244 | 76.23% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 313.50 | 317.65 | 0.00 | - | 1 | 160 | 81.52% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 306.00 | 310.15 | 0.00 | - | 1 | 293 | 74.28% |
| META250620C00175000 | 2024-05-17 10:38AM EDT | 175.00 | 305.46 | 301.50 | 305.80 | 0.00 | - | 1 | 104 | 73.58% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 296.55 | 300.55 | 0.00 | - | 1 | 123 | 71.52% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 292.05 | 296.00 | 0.00 | - | 4 | 337 | 70.64% |
| META250620C00190000 | 2024-05-17 3:13PM EDT | 190.00 | 292.71 | 287.50 | 291.35 | 0.00 | - | 3 | 237 | 69.62% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 283.00 | 286.90 | 0.00 | - | 1 | 222 | 68.83% |
| META250620C00200000 | 2024-05-20 12:49PM EDT | 200.00 | 283.00 | 278.50 | 282.30 | +1.00 | +0.35% | 4 | 649 | 67.90% |
| META250620C00205000 | 2024-04-30 12:40PM EDT | 205.00 | 241.90 | 274.00 | 277.75 | 0.00 | - | 80 | 389 | 67.02% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 269.20 | 273.20 | 0.00 | - | 3 | 250 | 65.89% |
| META250620C00215000 | 2024-04-30 12:40PM EDT | 215.00 | 233.15 | 264.85 | 268.75 | 0.00 | - | 80 | 326 | 65.20% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 260.35 | 264.15 | 0.00 | - | 1 | 193 | 64.28% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 255.75 | 259.70 | 0.00 | - | 80 | 167 | 63.39% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 230.00 | 238.14 | 251.45 | 255.25 | 0.00 | - | 1 | 2,372 | 62.71% |
| META250620C00235000 | 2024-05-08 9:41AM EDT | 235.00 | 251.80 | 247.10 | 250.70 | 0.00 | - | 1 | 255 | 61.92% |
| META250620C00240000 | 2024-05-14 2:19PM EDT | 240.00 | 246.92 | 242.60 | 246.30 | 0.00 | - | 2 | 251 | 61.12% |
| META250620C00245000 | 2024-05-14 2:19PM EDT | 245.00 | 242.45 | 238.20 | 241.80 | 0.00 | - | 2 | 152 | 60.32% |
| META250620C00250000 | 2024-05-15 9:36AM EDT | 250.00 | 242.00 | 233.75 | 237.30 | 0.00 | - | 1 | 814 | 59.49% |
| META250620C00260000 | 2024-05-17 3:40PM EDT | 260.00 | 227.75 | 224.75 | 228.95 | 0.00 | - | 1 | 820 | 58.13% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 270.00 | 213.16 | 216.20 | 219.85 | 0.00 | - | 1 | 596 | 56.57% |
| META250620C00280000 | 2024-05-09 9:30AM EDT | 280.00 | 217.00 | 207.70 | 211.65 | 0.00 | - | 3 | 238 | 55.49% |
| META250620C00290000 | 2024-05-10 12:56PM EDT | 290.00 | 204.76 | 199.25 | 202.85 | -3.84 | -1.84% | 1 | 203 | 54.08% |
| META250620C00300000 | 2024-05-20 9:58AM EDT | 300.00 | 195.19 | 191.10 | 194.55 | -6.36 | -3.16% | 3 | 878 | 53.00% |
| META250620C00310000 | 2024-05-20 2:07PM EDT | 310.00 | 185.55 | 183.50 | 186.60 | +0.56 | +0.30% | 5 | 4,304 | 52.26% |
| META250620C00320000 | 2024-05-13 10:09AM EDT | 320.00 | 176.15 | 175.35 | 178.70 | 0.00 | - | 10 | 641 | 51.22% |
| META250620C00330000 | 2024-05-16 9:39AM EDT | 330.00 | 175.71 | 168.35 | 169.60 | 0.00 | - | 17 | 3,049 | 50.09% |
| META250620C00340000 | 2024-05-13 11:02AM EDT | 340.00 | 160.95 | 160.70 | 161.65 | 0.00 | - | 1 | 462 | 49.46% |
| META250620C00350000 | 2024-05-16 3:55PM EDT | 350.00 | 153.65 | 153.25 | 154.40 | -5.42 | -3.41% | 1 | 487 | 48.80% |
| META250620C00360000 | 2024-05-16 12:49PM EDT | 360.00 | 150.73 | 146.00 | 147.10 | 0.00 | - | 1 | 269 | 48.00% |
| META250620C00370000 | 2024-05-15 1:32PM EDT | 370.00 | 147.04 | 138.85 | 139.95 | 0.00 | - | 2 | 1,352 | 47.22% |
| META250620C00380000 | 2024-05-16 1:59PM EDT | 380.00 | 138.65 | 132.05 | 133.30 | 0.00 | - | 22 | 971 | 46.69% |
| META250620C00390000 | 2024-05-17 3:26PM EDT | 390.00 | 128.60 | 125.45 | 126.60 | 0.00 | - | 2 | 10,424 | 46.03% |
| META250620C00395000 | 2024-05-15 2:21PM EDT | 395.00 | 133.50 | 122.05 | 123.40 | 0.00 | - | 1 | 258 | 45.76% |
| META250620C00400000 | 2024-05-20 2:48PM EDT | 400.00 | 120.10 | 118.90 | 120.15 | -1.42 | -1.17% | 14 | 4,597 | 45.44% |
| META250620C00405000 | 2024-05-09 9:49AM EDT | 405.00 | 119.13 | 115.70 | 117.00 | 0.00 | - | 8 | 164 | 45.16% |
| META250620C00410000 | 2024-05-20 1:46PM EDT | 410.00 | 113.70 | 112.75 | 113.90 | -3.50 | -2.99% | 2 | 182 | 44.88% |
| META250620C00415000 | 2024-05-20 1:49PM EDT | 415.00 | 110.50 | 109.70 | 110.85 | -6.50 | -5.56% | 2 | 363 | 44.61% |
| META250620C00420000 | 2024-05-17 2:34PM EDT | 420.00 | 108.10 | 106.70 | 107.70 | 0.00 | - | 2 | 1,925 | 44.25% |
| META250620C00425000 | 2024-05-13 11:20AM EDT | 425.00 | 104.00 | 103.65 | 104.95 | 0.00 | - | 44 | 174 | 44.11% |
| META250620C00430000 | 2024-05-15 2:30PM EDT | 430.00 | 104.25 | 100.85 | 101.85 | -7.75 | -6.92% | 1 | 503 | 43.74% |
| META250620C00435000 | 2024-05-15 2:10PM EDT | 435.00 | 108.00 | 98.25 | 99.25 | 0.00 | - | 3 | 182 | 43.63% |
| META250620C00440000 | 2024-05-16 2:26PM EDT | 440.00 | 101.50 | 95.25 | 96.45 | 0.00 | - | 223 | 854 | 43.38% |
| META250620C00445000 | 2024-05-14 3:12PM EDT | 445.00 | 97.00 | 92.50 | 93.75 | 0.00 | - | 2 | 80 | 43.16% |
| META250620C00450000 | 2024-05-20 3:05PM EDT | 450.00 | 90.50 | 90.05 | 90.65 | -1.82 | -1.97% | 14 | 440 | 42.71% |
| META250620C00455000 | 2024-05-14 9:38AM EDT | 455.00 | 85.88 | 87.55 | 88.30 | 0.00 | - | 1 | 116 | 42.64% |
| META250620C00460000 | 2024-05-20 1:41PM EDT | 460.00 | 84.55 | 84.95 | 85.60 | -2.05 | -2.37% | 2 | 533 | 42.36% |
| META250620C00465000 | 2024-05-17 2:57PM EDT | 465.00 | 84.60 | 82.45 | 83.15 | 0.00 | - | 25 | 371 | 42.19% |
| META250620C00470000 | 2024-05-20 3:39PM EDT | 470.00 | 80.91 | 80.05 | 80.70 | -1.55 | -1.88% | 19 | 601 | 41.99% |
| META250620C00475000 | 2024-05-20 12:58PM EDT | 475.00 | 78.60 | 77.65 | 78.25 | -3.70 | -4.50% | 8 | 285 | 41.77% |
| META250620C00480000 | 2024-05-20 2:44PM EDT | 480.00 | 76.15 | 75.35 | 76.10 | -3.01 | -3.80% | 11 | 225 | 41.69% |
| META250620C00485000 | 2024-05-16 1:37PM EDT | 485.00 | 77.69 | 73.00 | 73.65 | 0.00 | - | 2 | 160 | 41.43% |
| META250620C00490000 | 2024-05-20 3:08PM EDT | 490.00 | 71.30 | 70.80 | 71.40 | -2.20 | -2.99% | 16 | 224 | 41.24% |
| META250620C00495000 | 2024-05-15 12:51PM EDT | 495.00 | 74.00 | 68.65 | 69.25 | 0.00 | - | 2 | 123 | 41.09% |
| META250620C00500000 | 2024-05-20 12:03PM EDT | 500.00 | 69.22 | 66.55 | 67.20 | +1.64 | +2.43% | 4 | 1,293 | 40.97% |
| META250620C00505000 | 2024-05-17 2:31PM EDT | 505.00 | 65.90 | 64.45 | 65.10 | 0.00 | - | 4 | 84 | 40.80% |
| META250620C00510000 | 2024-05-17 1:48PM EDT | 510.00 | 64.70 | 62.45 | 63.25 | 0.00 | - | 3 | 606 | 40.73% |
| META250620C00515000 | 2024-05-17 12:30PM EDT | 515.00 | 62.50 | 60.50 | 61.05 | 0.00 | - | 5 | 238 | 40.47% |
| META250620C00520000 | 2024-05-16 3:40PM EDT | 520.00 | 63.00 | 58.60 | 59.25 | 0.00 | - | 1 | 383 | 40.39% |
| META250620C00525000 | 2024-05-20 10:18AM EDT | 525.00 | 57.47 | 56.75 | 57.40 | -6.23 | -9.78% | 1 | 117 | 40.26% |
| META250620C00530000 | 2024-05-20 3:25PM EDT | 530.00 | 55.80 | 54.95 | 55.45 | -1.00 | -1.76% | 2 | 280 | 40.06% |
| META250620C00535000 | 2024-05-20 1:34PM EDT | 535.00 | 53.70 | 53.15 | 53.75 | -1.50 | -2.72% | 2 | 53 | 39.96% |
| META250620C00540000 | 2024-05-20 11:39AM EDT | 540.00 | 52.94 | 51.45 | 52.05 | -0.41 | -0.77% | 1 | 425 | 39.85% |
| META250620C00545000 | 2024-05-20 1:47PM EDT | 545.00 | 50.25 | 49.80 | 50.45 | -1.20 | -2.33% | 2 | 312 | 39.77% |
| META250620C00550000 | 2024-05-20 3:13PM EDT | 550.00 | 48.50 | 48.15 | 48.75 | -1.38 | -2.77% | 2,215 | 13,049 | 39.61% |
| META250620C00555000 | 2024-05-16 12:31PM EDT | 555.00 | 50.00 | 46.55 | 47.30 | 0.00 | - | 1 | 802 | 39.57% |
| META250620C00560000 | 2024-05-17 1:48PM EDT | 560.00 | 46.90 | 45.00 | 45.60 | 0.00 | - | 3 | 490 | 39.37% |
| META250620C00570000 | 2024-05-20 3:35PM EDT | 570.00 | 42.67 | 42.05 | 42.65 | -0.90 | -2.07% | 3 | 838 | 39.16% |
| META250620C00580000 | 2024-05-20 3:26PM EDT | 580.00 | 40.10 | 39.25 | 39.85 | -0.14 | -0.35% | 2 | 640 | 38.94% |
| META250620C00590000 | 2024-05-14 11:21AM EDT | 590.00 | 39.50 | 36.65 | 37.25 | 0.00 | - | 20 | 435 | 38.76% |
| META250620C00600000 | 2024-05-20 2:14PM EDT | 600.00 | 34.70 | 34.20 | 34.75 | -0.87 | -2.45% | 15 | 11,184 | 38.56% |
| META250620C00610000 | 2024-05-17 12:57PM EDT | 610.00 | 33.40 | 31.90 | 32.45 | 0.00 | - | 2 | 228 | 38.40% |
| META250620C00620000 | 2024-05-17 12:59PM EDT | 620.00 | 31.13 | 29.75 | 30.35 | 0.00 | - | 1 | 600 | 38.29% |
| META250620C00630000 | 2024-05-17 1:01PM EDT | 630.00 | 29.10 | 27.70 | 28.25 | 0.00 | - | 1 | 145 | 38.10% |
| META250620C00640000 | 2024-05-15 3:48PM EDT | 640.00 | 31.06 | 25.80 | 26.35 | 0.00 | - | 3 | 421 | 37.97% |
| META250620C00650000 | 2024-05-17 9:44AM EDT | 650.00 | 25.30 | 24.05 | 24.75 | +0.10 | +0.40% | 20 | 923 | 37.95% |
| META250620C00660000 | 2024-05-15 3:26PM EDT | 660.00 | 26.85 | 22.40 | 22.95 | 0.00 | - | 9 | 305 | 37.75% |
| META250620C00670000 | 2024-05-09 2:27PM EDT | 670.00 | 25.14 | 20.85 | 21.40 | 0.00 | - | 1 | 63 | 37.64% |
| META250620C00680000 | 2024-05-17 3:34PM EDT | 680.00 | 20.80 | 19.40 | 19.95 | 0.00 | - | 10 | 1,048 | 37.54% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 690.00 | 15.62 | 18.10 | 18.60 | 0.00 | - | 24 | 191 | 37.45% |
| META250620C00700000 | 2024-05-20 10:24AM EDT | 700.00 | 17.50 | 16.85 | 17.50 | -0.55 | -3.05% | 5 | 9,978 | 37.48% |
| META250620C00710000 | 2024-05-07 12:10PM EDT | 710.00 | 18.59 | 15.70 | 16.30 | 0.00 | - | 1 | 25 | 37.39% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 14.65 | 15.25 | 0.00 | - | 2 | 129 | 37.35% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| META250620C00740000 | 2024-05-13 9:51AM EDT | 740.00 | 14.00 | 12.75 | 13.30 | 0.00 | - | 1 | 124 | 37.25% |
| META250620C00750000 | 2024-05-17 1:14PM EDT | 750.00 | 12.68 | 11.90 | 12.40 | 0.00 | - | 16 | 14,257 | 37.19% |
| META250620C00760000 | 2024-05-14 11:59AM EDT | 760.00 | 12.52 | 11.15 | 11.65 | 0.00 | - | 2 | 96 | 37.21% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 770.00 | 9.10 | 10.40 | 10.85 | 0.00 | - | 1 | 351 | 37.14% |
| META250620C00780000 | 2024-04-30 10:52AM EDT | 780.00 | 9.05 | 9.65 | 10.15 | 0.00 | - | 1 | 106 | 37.12% |
| META250620C00790000 | 2024-05-14 11:10AM EDT | 790.00 | 10.35 | 9.10 | 9.55 | 0.00 | - | 2 | 51 | 37.16% |
| META250620C00800000 | 2024-05-17 12:10PM EDT | 800.00 | 9.23 | 8.50 | 8.85 | 0.00 | - | 10 | 2,519 | 37.05% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 8.00 | 8.30 | 0.00 | - | 8 | 96 | 37.05% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.80 | 8.20 | 0.00 | - | 10 | 66 | 37.52% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 7.00 | 7.30 | 0.00 | - | 3 | 4 | 37.06% |
| META250620C00840000 | 2024-04-30 1:12PM EDT | 840.00 | 5.55 | 6.55 | 6.85 | 0.00 | - | 1 | 107 | 37.07% |
| META250620C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 6.50 | 6.15 | 6.40 | 0.00 | - | 3 | 23 | 37.05% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 5.75 | 6.05 | 0.00 | - | 1 | 84 | 37.11% |
| META250620C00870000 | 2024-05-14 9:30AM EDT | 870.00 | 5.80 | 5.45 | 5.65 | 0.00 | - | 1 | 8 | 37.08% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 5.10 | 5.35 | 0.00 | - | 2 | 4 | 37.16% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 4.80 | 5.05 | 0.00 | - | 5 | 2 | 37.21% |
| META250620C00900000 | 2024-05-14 1:22PM EDT | 900.00 | 5.21 | 4.50 | 4.75 | 0.00 | - | 2 | 55 | 37.23% |
| META250620C00910000 | 2024-05-08 9:53AM EDT | 910.00 | 5.75 | 4.20 | 4.45 | 0.00 | - | 1 | 12 | 37.22% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 4.00 | 4.20 | 0.00 | - | 10 | 14 | 37.26% |
| META250620C00930000 | 2024-05-07 3:39PM EDT | 930.00 | 4.80 | 3.75 | 4.00 | 0.00 | - | 9 | 9 | 37.36% |
| META250620C00940000 | 2024-05-09 12:09PM EDT | 940.00 | 4.83 | 3.50 | 3.75 | 0.00 | - | 20 | 27 | 37.35% |
| META250620C00950000 | 2024-05-16 1:29PM EDT | 950.00 | 4.00 | 3.40 | 3.55 | 0.00 | - | 1 | 356 | 37.41% |
| META250620C00960000 | 2024-05-14 11:28AM EDT | 960.00 | 3.84 | 3.15 | 3.35 | 0.00 | - | 1 | 4 | 37.45% |
| META250620C00970000 | 2024-05-10 10:40AM EDT | 970.00 | 3.94 | 2.97 | 3.20 | 0.00 | - | 1 | 104 | 37.56% |
| META250620C00980000 | 2024-04-29 9:30AM EDT | 980.00 | 3.00 | 2.81 | 3.05 | 0.00 | - | 10 | 88 | 37.65% |
| META250620C00990000 | 2024-05-06 1:44PM EDT | 990.00 | 3.05 | 2.66 | 2.87 | 0.00 | - | 1 | 27 | 37.66% |
| META250620C01000000 | 2024-05-20 2:31PM EDT | 1,000.00 | 2.61 | 2.52 | 2.69 | -0.49 | -15.81% | 2 | 45 | 37.64% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 3.15 | 3.45 | 0.00 | - | - | 34 | 39.66% |
| META250620C01020000 | 2024-05-16 9:59AM EDT | 1,020.00 | 2.80 | 2.26 | 2.42 | 0.00 | - | 14 | 15 | 37.75% |
| META250620C01030000 | 2024-05-20 1:27PM EDT | 1,030.00 | 2.19 | 2.15 | 2.30 | -0.12 | -5.19% | 5 | 890 | 37.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-05-09 2:56PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 547 | 135.94% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 131.25% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 115.63% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 106.25% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 114.26% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 91.02% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 97.95% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 83.98% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 36 | 77.73% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 5 | 201 | 76.56% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 74.41% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 71.68% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 10 | 21 | 67.77% |
| META250620P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.18 | 0.02 | 0.19 | 0.00 | - | 25 | 212 | 66.21% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 67.97% |
| META250620P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.20 | 0.07 | 0.24 | 0.00 | - | 2 | 95 | 64.16% |
| META250620P00085000 | 2024-04-29 12:03PM EDT | 85.00 | 0.31 | 0.10 | 0.27 | 0.00 | - | 1 | 49 | 63.09% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.13 | 0.30 | 0.00 | - | 2 | 786 | 62.01% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 62.84% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.18 | 0.41 | 0.00 | - | 1 | 335 | 60.30% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 63.60% |
| META250620P00110000 | 2024-05-16 12:02PM EDT | 110.00 | 0.51 | 0.27 | 0.50 | 0.00 | - | 3 | 48 | 58.50% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 61.13% |
| META250620P00120000 | 2024-05-17 10:08AM EDT | 120.00 | 0.43 | 0.40 | 0.58 | 0.00 | - | 1 | 36 | 56.79% |
| META250620P00125000 | 2024-05-13 10:18AM EDT | 125.00 | 0.65 | 0.46 | 0.64 | 0.00 | - | 1 | 541 | 55.98% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.52 | 0.70 | 0.00 | - | 9 | 353 | 55.15% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.59 | 0.77 | 0.00 | - | 5 | 69 | 54.39% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 140.00 | 0.99 | 0.66 | 0.84 | 0.00 | - | 1 | 851 | 53.61% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 57.20% |
| META250620P00150000 | 2024-05-20 3:09PM EDT | 150.00 | 0.91 | 0.85 | 1.00 | -0.04 | -4.21% | 3 | 840 | 52.28% |
| META250620P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.90 | 0.92 | 1.11 | 0.00 | - | 6 | 537 | 51.59% |
| META250620P00160000 | 2024-05-13 1:13PM EDT | 160.00 | 1.24 | 1.02 | 1.20 | 0.00 | - | 1 | 788 | 50.88% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.25 | 1.46 | 0.00 | - | 2 | 691 | 51.12% |
| META250620P00170000 | 2024-05-13 9:40AM EDT | 170.00 | 1.52 | 1.23 | 1.43 | 0.00 | - | 1 | 474 | 50.20% |
| META250620P00175000 | 2024-05-09 11:21AM EDT | 175.00 | 1.66 | 1.33 | 1.57 | 0.00 | - | 1 | 0 | 49.64% |
| META250620P00180000 | 2024-05-15 2:23PM EDT | 180.00 | 1.60 | 1.46 | 1.69 | 0.00 | - | 3 | 0 | 48.94% |
| META250620P00185000 | 2024-05-06 10:09AM EDT | 185.00 | 2.20 | 1.58 | 1.83 | 0.00 | - | 1 | 36 | 48.33% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 190.00 | 2.25 | 1.78 | 1.92 | 0.00 | - | 1 | 0 | 47.46% |
| META250620P00195000 | 2024-05-20 11:11AM EDT | 195.00 | 1.92 | 1.92 | 2.09 | -1.28 | -40.00% | 1 | 0 | 46.94% |
| META250620P00200000 | 2024-05-20 2:29PM EDT | 200.00 | 2.12 | 2.09 | 2.24 | -0.03 | -1.40% | 51 | 393 | 46.30% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 2.37 | 2.25 | 2.43 | -1.94 | -45.01% | 1 | 0 | 45.79% |
| META250620P00210000 | 2024-05-20 10:27AM EDT | 210.00 | 2.48 | 2.44 | 2.61 | -0.33 | -11.74% | 1 | 0 | 45.22% |
| META250620P00215000 | 2024-05-10 3:01PM EDT | 215.00 | 2.97 | 2.63 | 2.82 | 0.00 | - | 10 | 0 | 44.71% |
| META250620P00220000 | 2024-05-15 12:59PM EDT | 220.00 | 2.98 | 2.85 | 3.05 | 0.00 | - | 1 | 466 | 44.24% |
| META250620P00225000 | 2024-05-08 9:38AM EDT | 225.00 | 3.85 | 3.05 | 3.30 | 0.00 | - | 2 | 562 | 43.79% |
| META250620P00230000 | 2024-05-20 2:29PM EDT | 230.00 | 3.35 | 3.30 | 3.50 | -0.10 | -2.90% | 72 | 2,573 | 43.18% |
| META250620P00235000 | 2024-05-02 10:00AM EDT | 235.00 | 5.63 | 3.55 | 3.80 | 0.00 | - | 20 | 0 | 42.80% |
| META250620P00240000 | 2024-05-17 11:50AM EDT | 240.00 | 3.85 | 3.85 | 4.05 | -0.15 | -3.75% | 1 | 0 | 42.27% |
| META250620P00245000 | 2024-05-10 12:12PM EDT | 245.00 | 4.71 | 4.10 | 4.35 | 0.00 | - | 1 | 248 | 41.82% |
| META250620P00250000 | 2024-05-17 12:25PM EDT | 250.00 | 4.61 | 4.45 | 4.70 | 0.00 | - | 2 | 3,267 | 41.45% |
| META250620P00260000 | 2024-05-20 9:47AM EDT | 260.00 | 5.25 | 5.10 | 5.30 | -0.05 | -0.94% | 1 | 620 | 40.42% |
| META250620P00270000 | 2024-05-14 12:00PM EDT | 270.00 | 6.55 | 5.90 | 6.20 | 0.00 | - | 8 | 813 | 39.83% |
| META250620P00280000 | 2024-05-15 2:10PM EDT | 280.00 | 6.79 | 6.80 | 7.15 | 0.00 | - | 1 | 1,079 | 39.15% |
| META250620P00290000 | 2024-05-20 12:46PM EDT | 290.00 | 7.75 | 7.80 | 8.15 | -0.20 | -2.52% | 2 | 446 | 38.41% |
| META250620P00300000 | 2024-05-20 2:29PM EDT | 300.00 | 9.15 | 8.95 | 9.30 | +0.10 | +1.10% | 50 | 1,260 | 37.74% |
| META250620P00310000 | 2024-05-17 12:30PM EDT | 310.00 | 10.48 | 10.35 | 10.60 | 0.00 | - | 1 | 1,608 | 37.13% |
| META250620P00320000 | 2024-05-17 2:53PM EDT | 320.00 | 11.80 | 11.80 | 12.10 | 0.00 | - | 1 | 252 | 36.59% |
| META250620P00330000 | 2024-05-20 10:43AM EDT | 330.00 | 13.20 | 13.30 | 13.80 | -0.35 | -2.58% | 1 | 588 | 36.11% |
| META250620P00340000 | 2024-05-20 10:10AM EDT | 340.00 | 15.05 | 15.15 | 15.65 | -0.36 | -2.34% | 5 | 705 | 35.62% |
| META250620P00350000 | 2024-05-13 2:37PM EDT | 350.00 | 18.90 | 17.15 | 17.70 | 0.00 | - | 1 | 842 | 35.16% |
| META250620P00360000 | 2024-05-20 1:11PM EDT | 360.00 | 19.25 | 19.35 | 19.95 | -0.52 | -2.63% | 12 | 831 | 34.71% |
| META250620P00370000 | 2024-05-20 1:49PM EDT | 370.00 | 22.10 | 21.75 | 22.35 | -1.10 | -4.74% | 12 | 292 | 34.25% |
| META250620P00380000 | 2024-05-20 1:11PM EDT | 380.00 | 24.25 | 24.40 | 25.05 | -0.35 | -1.42% | 31 | 969 | 33.85% |
| META250620P00390000 | 2024-05-20 1:11PM EDT | 390.00 | 27.05 | 27.25 | 27.90 | -0.35 | -1.28% | 5 | 507 | 33.42% |
| META250620P00395000 | 2024-05-20 1:11PM EDT | 395.00 | 28.55 | 28.75 | 29.30 | -2.15 | -7.00% | 15 | 214 | 33.14% |
| META250620P00400000 | 2024-05-20 3:56PM EDT | 400.00 | 30.67 | 30.40 | 30.90 | -0.08 | -0.26% | 18 | 1,645 | 32.95% |
| META250620P00405000 | 2024-05-20 1:11PM EDT | 405.00 | 31.80 | 31.90 | 32.50 | +0.65 | +2.09% | 25 | 644 | 32.73% |
| META250620P00410000 | 2024-05-20 1:11PM EDT | 410.00 | 33.40 | 33.85 | 34.25 | -0.20 | -0.60% | 5 | 149 | 32.56% |
| META250620P00415000 | 2024-05-20 1:11PM EDT | 415.00 | 35.20 | 35.35 | 35.95 | -0.40 | -1.12% | 4 | 108 | 32.33% |
| META250620P00420000 | 2024-05-20 1:50PM EDT | 420.00 | 37.50 | 37.20 | 37.85 | -0.10 | -0.27% | 9 | 274 | 32.19% |
| META250620P00425000 | 2024-05-20 1:11PM EDT | 425.00 | 38.90 | 39.00 | 39.70 | -1.45 | -3.59% | 4 | 93 | 31.98% |
| META250620P00430000 | 2024-05-20 3:34PM EDT | 430.00 | 41.01 | 40.95 | 41.60 | +1.10 | +2.76% | 13 | 105 | 31.77% |
| META250620P00435000 | 2024-05-20 3:26PM EDT | 435.00 | 43.15 | 42.90 | 43.60 | -3.35 | -7.20% | 9 | 47 | 31.58% |
| META250620P00440000 | 2024-05-20 1:11PM EDT | 440.00 | 44.85 | 45.00 | 45.70 | +1.10 | +2.51% | 29 | 260 | 31.41% |
| META250620P00445000 | 2024-05-20 1:29PM EDT | 445.00 | 47.45 | 47.30 | 47.80 | -3.50 | -6.87% | 4 | 60 | 31.21% |
| META250620P00450000 | 2024-05-20 2:05PM EDT | 450.00 | 49.40 | 49.30 | 50.00 | +0.25 | +0.51% | 9 | 650 | 31.03% |
| META250620P00455000 | 2024-05-20 2:06PM EDT | 455.00 | 51.60 | 51.55 | 52.25 | +1.30 | +2.58% | 4 | 103 | 30.84% |
| META250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 53.45 | 53.80 | 54.55 | -0.75 | -1.38% | 4 | 302 | 30.65% |
| META250620P00465000 | 2024-05-15 3:28PM EDT | 465.00 | 53.65 | 56.10 | 56.90 | 0.00 | - | 12 | 246 | 30.45% |
| META250620P00470000 | 2024-05-20 10:40AM EDT | 470.00 | 57.90 | 58.55 | 59.35 | -1.00 | -1.70% | 1 | 876 | 30.27% |
| META250620P00475000 | 2024-05-16 10:52AM EDT | 475.00 | 59.60 | 61.00 | 61.85 | 0.00 | - | 200 | 495 | 30.08% |
| META250620P00480000 | 2024-05-15 3:28PM EDT | 480.00 | 60.70 | 63.55 | 64.40 | 0.00 | - | 10 | 171 | 29.89% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 485.00 | 65.80 | 66.15 | 67.00 | 0.00 | - | 5 | 106 | 29.69% |
| META250620P00490000 | 2024-05-17 9:36AM EDT | 490.00 | 69.50 | 68.80 | 69.65 | 0.00 | - | 2 | 294 | 29.48% |
| META250620P00495000 | 2024-05-15 3:28PM EDT | 495.00 | 68.35 | 71.50 | 72.50 | 0.00 | - | 5 | 12 | 29.35% |
| META250620P00500000 | 2024-05-15 3:28PM EDT | 500.00 | 70.95 | 74.45 | 75.15 | 0.00 | - | 25 | 475 | 29.08% |
| META250620P00505000 | 2024-05-15 3:28PM EDT | 505.00 | 73.55 | 77.30 | 78.10 | 0.00 | - | 1 | 15 | 28.93% |
| META250620P00510000 | 2024-05-17 12:08PM EDT | 510.00 | 80.00 | 80.25 | 80.95 | 0.00 | - | 1 | 127 | 28.69% |
| META250620P00515000 | 2024-05-15 3:28PM EDT | 515.00 | 79.15 | 83.10 | 83.95 | 0.00 | - | 5 | 47 | 28.50% |
| META250620P00520000 | 2024-05-15 3:28PM EDT | 520.00 | 82.15 | 86.00 | 86.95 | 0.00 | - | 7 | 175 | 28.28% |
| META250620P00525000 | 2024-05-06 2:17PM EDT | 525.00 | 96.73 | 89.20 | 90.05 | 0.00 | - | 40 | 78 | 28.08% |
| META250620P00530000 | 2024-05-17 3:05PM EDT | 530.00 | 91.85 | 91.15 | 93.40 | 0.00 | - | 11 | 1,237 | 27.98% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 95.55 | 96.65 | 0.00 | - | 21 | 28 | 27.79% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 540.00 | 123.05 | 98.75 | 99.90 | 0.00 | - | 11 | 48 | 27.57% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 101.75 | 103.70 | 0.00 | - | 1 | 37 | 27.62% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 105.50 | 106.70 | 0.00 | - | 20 | 2,553 | 27.19% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 108.50 | 109.90 | 0.00 | - | 1 | 18 | 26.84% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 560.00 | 113.30 | 112.00 | 113.85 | 0.00 | - | 3 | 16 | 26.88% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 570.00 | 120.35 | 118.25 | 121.15 | 0.00 | - | 2 | 41 | 26.52% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 580.00 | 136.20 | 125.40 | 128.70 | 0.00 | - | 4 | 12 | 26.17% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 27.23% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 141.85 | 144.25 | 0.00 | - | 1 | 21 | 25.36% |
| META250620P00610000 | 2024-05-15 2:34PM EDT | 610.00 | 142.83 | 148.60 | 152.00 | 0.00 | - | 1 | 2 | 24.69% |
| META250620P00630000 | 2024-05-15 1:39PM EDT | 630.00 | 161.39 | 166.15 | 168.80 | 0.00 | - | 2 | 3 | 23.85% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 173.85 | 176.75 | 0.00 | - | - | 0 | 22.68% |
| 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 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-05-10 9:47AM EDT | 730.00 | 253.96 | 259.40 | 263.10 | 0.00 | - | 18 | 12 | 23.56% |
| 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 | 286.15 | 290.00 | 0.00 | - | 8 | 0 | 0.00% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 296.10 | 300.35 | 0.00 | - | 10 | 0 | 0.00% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 306.50 | 310.50 | 0.00 | - | - | 0 | 0.00% |
| 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.