Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00445000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 22.90 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| META240614C00445000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 24.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META240621C00445000 | 2024-05-31 3:18PM EDT | 2024-06-21 | 22.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| META240628C00445000 | 2024-05-31 3:36PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240705C00445000 | 2024-05-31 3:59PM EDT | 2024-07-05 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240719C00445000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 30.73 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| META240816C00445000 | 2024-05-31 10:44AM EDT | 2024-08-16 | 39.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00445000 | 2024-05-31 1:51PM EDT | 2024-09-20 | 46.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241220C00445000 | 2024-05-31 1:09PM EDT | 2024-12-20 | 62.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00445000 | 2024-05-31 12:37PM EDT | 2025-01-17 | 63.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250321C00445000 | 2024-05-30 2:16PM EDT | 2025-03-21 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00445000 | 2024-05-23 2:02PM EDT | 2025-06-20 | 88.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250919C00445000 | 2024-05-31 3:40PM EDT | 2025-09-19 | 97.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META251219C00445000 | 2024-05-30 10:20AM EDT | 2025-12-19 | 111.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00445000 | 2024-05-23 10:53AM EDT | 2026-01-16 | 114.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00445000 | 2024-05-30 11:02AM EDT | 2026-06-18 | 125.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00445000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,602 | 0 | 12.50% |
| META240614P00445000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 3.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| META240621P00445000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| META240628P00445000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 5.85 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| META240705P00445000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 7.67 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| META240712P00445000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| META240719P00445000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 9.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| META240816P00445000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 20.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META240920P00445000 | 2024-05-31 1:32PM EDT | 2024-09-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| META241220P00445000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| META250117P00445000 | 2024-05-29 3:17PM EDT | 2025-01-17 | 32.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250321P00445000 | 2024-05-28 10:45AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250620P00445000 | 2024-05-29 10:15AM EDT | 2025-06-20 | 44.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 29.60% |
| META251219P00445000 | 2024-05-21 9:35AM EDT | 2025-12-19 | 58.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| META260116P00445000 | 2024-05-29 11:18AM EDT | 2026-01-16 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 65.70 | 67.10 | 0.00 | - | 2 | 5 | 30.14% |
© 2024 Yahoo. All rights reserved.