Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:440.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00440000 | 2024-06-03 3:05PM EDT | 2024-06-07 | 36.33 | 35.70 | 36.40 | +9.78 | +36.84% | 48 | 700 | 31.74% |
| META240614C00440000 | 2024-06-03 2:29PM EDT | 2024-06-14 | 36.20 | 36.75 | 37.50 | +10.10 | +38.70% | 25 | 99 | 33.12% |
| META240621C00440000 | 2024-06-03 2:07PM EDT | 2024-06-21 | 38.00 | 38.05 | 38.50 | +11.35 | +42.59% | 52 | 2,528 | 31.30% |
| META240628C00440000 | 2024-06-03 12:22PM EDT | 2024-06-28 | 38.85 | 39.50 | 39.90 | +9.04 | +30.33% | 206 | 276 | 31.59% |
| META240705C00440000 | 2024-05-31 10:28AM EDT | 2024-07-05 | 26.45 | 40.50 | 41.35 | 0.00 | - | 10 | 11 | 31.93% |
| META240712C00440000 | 2024-05-31 3:32PM EDT | 2024-07-12 | 31.82 | 42.10 | 43.00 | 0.00 | - | 1 | 1 | 32.70% |
| META240719C00440000 | 2024-06-03 2:27PM EDT | 2024-07-19 | 43.25 | 44.00 | 44.35 | +6.35 | +17.21% | 56 | 1,199 | 32.81% |
| META240816C00440000 | 2024-06-03 2:18PM EDT | 2024-08-16 | 54.59 | 55.05 | 55.55 | +5.59 | +11.41% | 26 | 22,452 | 41.59% |
| META240920C00440000 | 2024-06-03 2:34PM EDT | 2024-09-20 | 59.75 | 59.85 | 60.30 | +10.56 | +21.47% | 16 | 571 | 39.48% |
| META241018C00440000 | 2024-05-31 2:19PM EDT | 2024-10-18 | 53.22 | 63.30 | 64.25 | 0.00 | - | 28 | 184 | 39.01% |
| META241115C00440000 | 2024-06-03 9:46AM EDT | 2024-11-15 | 73.55 | 71.65 | 72.35 | +12.40 | +20.28% | 12 | 112 | 42.51% |
| META241220C00440000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 66.50 | 75.35 | 76.05 | 0.00 | - | 1 | 193 | 41.49% |
| META250117C00440000 | 2024-06-03 1:58PM EDT | 2025-01-17 | 79.00 | 78.65 | 79.10 | +13.12 | +19.92% | 40 | 740 | 41.07% |
| META250321C00440000 | 2024-06-03 9:59AM EDT | 2025-03-21 | 88.00 | 87.45 | 88.30 | +13.00 | +17.33% | 2 | 122 | 42.24% |
| META250620C00440000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 90.29 | 98.55 | 99.50 | 0.00 | - | 8 | 855 | 43.11% |
| META250919C00440000 | 2024-05-31 3:40PM EDT | 2025-09-19 | 100.20 | 108.30 | 109.55 | 0.00 | - | 5 | 44 | 43.78% |
| META251219C00440000 | 2024-06-03 11:53AM EDT | 2025-12-19 | 120.55 | 117.60 | 118.75 | +15.33 | +14.57% | 1 | 109 | 44.34% |
| META260116C00440000 | 2024-06-03 10:20AM EDT | 2026-01-16 | 120.00 | 120.10 | 121.25 | +12.35 | +11.47% | 1 | 141 | 44.41% |
| META260618C00440000 | 2024-05-29 3:17PM EDT | 2026-06-18 | 135.28 | 133.00 | 135.90 | 0.00 | - | 2 | 72 | 45.52% |
| META261218C00440000 | 2024-05-31 10:42AM EDT | 2026-12-18 | 135.00 | 146.05 | 149.90 | 0.00 | - | 1 | 87 | 45.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00440000 | 2024-06-03 3:05PM EDT | 2024-06-07 | 0.20 | 0.21 | 0.22 | -0.47 | -70.15% | 1,180 | 2,481 | 35.89% |
| META240614P00440000 | 2024-06-03 3:01PM EDT | 2024-06-14 | 1.07 | 1.04 | 1.08 | -1.31 | -55.04% | 297 | 2,554 | 32.24% |
| META240621P00440000 | 2024-06-03 3:04PM EDT | 2024-06-21 | 1.82 | 1.85 | 1.91 | -1.53 | -45.67% | 593 | 4,892 | 29.98% |
| META240628P00440000 | 2024-06-03 3:06PM EDT | 2024-06-28 | 2.85 | 2.82 | 2.92 | -1.47 | -34.03% | 94 | 641 | 29.36% |
| META240705P00440000 | 2024-06-03 12:51PM EDT | 2024-07-05 | 3.55 | 3.50 | 3.65 | -1.98 | -35.80% | 460 | 147 | 28.19% |
| META240712P00440000 | 2024-06-03 2:07PM EDT | 2024-07-12 | 4.74 | 4.50 | 4.80 | -2.26 | -32.29% | 43 | 17 | 28.43% |
| META240719P00440000 | 2024-06-03 3:08PM EDT | 2024-07-19 | 5.80 | 5.75 | 5.90 | -2.00 | -25.64% | 218 | 2,736 | 28.56% |
| META240816P00440000 | 2024-06-03 3:00PM EDT | 2024-08-16 | 15.26 | 15.05 | 15.25 | -2.79 | -15.46% | 114 | 3,484 | 36.23% |
| META240920P00440000 | 2024-06-03 3:04PM EDT | 2024-09-20 | 18.05 | 18.00 | 18.25 | -6.90 | -27.66% | 105 | 2,785 | 33.26% |
| META241018P00440000 | 2024-05-31 11:50AM EDT | 2024-10-18 | 27.26 | 20.05 | 20.35 | 0.00 | - | 6 | 797 | 31.75% |
| META241115P00440000 | 2024-06-03 12:26PM EDT | 2024-11-15 | 26.65 | 26.15 | 26.60 | -5.90 | -18.13% | 3 | 228 | 34.42% |
| META241220P00440000 | 2024-06-03 11:54AM EDT | 2024-12-20 | 27.68 | 28.35 | 28.70 | -7.65 | -21.65% | 5 | 861 | 32.93% |
| META250117P00440000 | 2024-06-03 10:14AM EDT | 2025-01-17 | 29.97 | 29.90 | 30.35 | -3.94 | -11.62% | 1 | 720 | 32.06% |
| META250321P00440000 | 2024-05-30 3:49PM EDT | 2025-03-21 | 39.50 | 35.70 | 36.20 | 0.00 | - | 4 | 133 | 32.17% |
| META250620P00440000 | 2024-05-28 10:21AM EDT | 2025-06-20 | 42.68 | 42.20 | 42.85 | 0.00 | - | 30 | 494 | 31.81% |
| META250919P00440000 | 2024-05-21 12:34PM EDT | 2025-09-19 | 53.00 | 47.85 | 48.70 | 0.00 | - | 4 | 32 | 31.53% |
| META251219P00440000 | 2024-05-31 9:31AM EDT | 2025-12-19 | 56.30 | 53.25 | 54.10 | 0.00 | - | 15 | 114 | 31.35% |
| META260116P00440000 | 2024-06-03 12:44PM EDT | 2026-01-16 | 54.84 | 54.30 | 55.30 | -5.36 | -8.90% | 10 | 353 | 31.14% |
| META260618P00440000 | 2024-05-17 9:30AM EDT | 2026-06-18 | 65.00 | 61.45 | 63.15 | 0.00 | - | 2 | 17 | 30.90% |
| META261218P00440000 | 2024-05-30 2:13PM EDT | 2026-12-18 | 71.22 | 68.15 | 71.25 | 0.00 | - | 50 | 321 | 30.59% |
© 2024 Yahoo. All rights reserved.