Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00210000 | 2024-05-23 12:53PM EDT | 2024-06-07 | 258.44 | 267.20 | 268.05 | 0.00 | - | - | 2 | 267.97% |
| META240621C00210000 | 2024-06-03 3:13PM EDT | 2024-06-21 | 265.66 | 267.25 | 268.35 | +19.94 | +8.11% | 2 | 3,066 | 151.07% |
| META240719C00210000 | 2024-05-31 12:20PM EDT | 2024-07-19 | 246.55 | 268.05 | 269.15 | 0.00 | - | 1 | 27 | 114.80% |
| META240816C00210000 | 2024-05-31 12:25PM EDT | 2024-08-16 | 247.47 | 268.80 | 270.40 | 0.00 | - | 1 | 17 | 101.42% |
| META240920C00210000 | 2024-05-30 2:16PM EDT | 2024-09-20 | 262.20 | 269.40 | 271.60 | 0.00 | - | 10 | 187 | 89.65% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 2024-10-18 | 264.93 | 269.65 | 272.40 | 0.00 | - | 4 | 5 | 82.72% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 289.95 | 272.25 | 274.50 | 0.00 | - | 1 | 2 | 84.55% |
| META241220C00210000 | 2024-05-28 1:56PM EDT | 2024-12-20 | 273.42 | 272.20 | 274.80 | 0.00 | - | 3 | 1,035 | 77.22% |
| META250117C00210000 | 2024-06-03 9:37AM EDT | 2025-01-17 | 268.08 | 273.60 | 275.85 | -7.67 | -2.78% | 4 | 2,096 | 75.75% |
| META250321C00210000 | 2024-05-20 12:51PM EDT | 2025-03-21 | 271.14 | 274.50 | 278.75 | 0.00 | - | 1 | 2 | 71.33% |
| META250620C00210000 | 2024-06-03 3:13PM EDT | 2025-06-20 | 277.44 | 277.50 | 281.15 | +37.34 | +15.55% | 3 | 250 | 67.04% |
| META250919C00210000 | 2024-05-15 3:59PM EDT | 2025-09-19 | 287.14 | 280.50 | 284.20 | 0.00 | - | 1 | 63 | 64.62% |
| META251219C00210000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 279.90 | 283.50 | 287.05 | 0.00 | - | 4 | 180 | 62.78% |
| META260116C00210000 | 2024-04-29 11:23AM EDT | 2026-01-16 | 245.78 | 285.75 | 289.55 | 0.00 | - | 1 | 307 | 63.99% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 288.00 | 291.55 | 0.00 | - | 11 | 112 | 59.14% |
| META261218C00210000 | 2024-06-03 3:28PM EDT | 2026-12-18 | 295.06 | 295.00 | 297.70 | -2.94 | -0.99% | 2 | 32 | 58.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00210000 | 2024-05-16 9:45AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 245.31% |
| META240621P00210000 | 2024-06-03 9:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,769 | 103.13% |
| META240719P00210000 | 2024-05-09 12:07PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 180 | 161 | 79.30% |
| META240816P00210000 | 2024-06-03 10:02AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.12 | 0.00 | - | 8 | 50 | 66.02% |
| META240920P00210000 | 2024-06-03 10:13AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 5 | 1,401 | 58.79% |
| META241018P00210000 | 2024-05-31 11:08AM EDT | 2024-10-18 | 0.29 | 0.17 | 0.32 | 0.00 | - | 4 | 29 | 54.54% |
| META241115P00210000 | 2024-05-29 9:38AM EDT | 2024-11-15 | 0.48 | 0.40 | 0.55 | 0.00 | - | 10 | 32 | 54.00% |
| META241220P00210000 | 2024-05-22 2:59PM EDT | 2024-12-20 | 0.75 | 0.58 | 0.71 | 0.00 | - | 1 | 205 | 51.20% |
| META250117P00210000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 0.87 | 0.74 | 0.86 | 0.00 | - | 1 | 3,153 | 50.02% |
| META250321P00210000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 2.78 | 1.11 | 1.41 | 0.00 | - | 3 | 8 | 47.91% |
| META250620P00210000 | 2024-06-03 3:10PM EDT | 2025-06-20 | 2.25 | 2.18 | 2.34 | -0.23 | -9.27% | 8 | 404 | 45.78% |
| META250919P00210000 | 2024-04-26 12:17PM EDT | 2025-09-19 | 5.60 | 3.10 | 3.65 | 0.00 | - | 2 | 34 | 44.96% |
| META251219P00210000 | 2024-05-24 10:51AM EDT | 2025-12-19 | 4.35 | 4.20 | 4.50 | 0.00 | - | 232 | 7,630 | 43.09% |
| META260116P00210000 | 2024-05-15 1:52PM EDT | 2026-01-16 | 5.20 | 4.40 | 4.75 | 0.00 | - | 10 | 103 | 42.58% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| META261218P00210000 | 2024-05-28 3:55PM EDT | 2026-12-18 | 8.44 | 7.65 | 9.35 | 0.00 | - | 20 | 26 | 40.27% |
© 2024 Yahoo. All rights reserved.