Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00520000 | 2024-06-03 1:15PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 372 | 893 | 34.18% |
| META240614C00520000 | 2024-06-03 12:51PM EDT | 2024-06-14 | 0.66 | 0.55 | 0.59 | +0.29 | +78.38% | 141 | 312 | 31.08% |
| META240621C00520000 | 2024-06-03 1:09PM EDT | 2024-06-21 | 1.22 | 1.17 | 1.19 | +0.32 | +35.56% | 546 | 5,332 | 28.88% |
| META240628C00520000 | 2024-06-03 12:40PM EDT | 2024-06-28 | 2.38 | 1.97 | 2.05 | +1.15 | +93.50% | 43 | 305 | 28.50% |
| META240705C00520000 | 2024-06-03 12:43PM EDT | 2024-07-05 | 3.25 | 2.63 | 2.81 | +1.40 | +75.68% | 41 | 56 | 27.80% |
| META240712C00520000 | 2024-06-03 12:25PM EDT | 2024-07-12 | 4.10 | 3.70 | 4.15 | +1.72 | +72.27% | 2 | 9 | 28.75% |
| META240719C00520000 | 2024-06-03 1:10PM EDT | 2024-07-19 | 5.14 | 4.95 | 5.10 | +0.94 | +22.38% | 146 | 5,402 | 28.60% |
| META240816C00520000 | 2024-06-03 1:10PM EDT | 2024-08-16 | 15.50 | 15.20 | 15.45 | +1.60 | +11.51% | 52 | 2,140 | 37.38% |
| META240920C00520000 | 2024-06-03 1:09PM EDT | 2024-09-20 | 19.95 | 19.45 | 19.65 | +2.95 | +17.35% | 19 | 1,297 | 35.28% |
| META241018C00520000 | 2024-06-03 12:59PM EDT | 2024-10-18 | 23.71 | 22.85 | 23.20 | +4.71 | +24.79% | 4 | 6,450 | 34.74% |
| META241115C00520000 | 2024-06-03 12:33PM EDT | 2024-11-15 | 32.65 | 31.20 | 31.65 | +4.40 | +15.58% | 34 | 518 | 38.56% |
| META241220C00520000 | 2024-06-03 11:22AM EDT | 2024-12-20 | 38.00 | 34.95 | 35.30 | +6.37 | +20.14% | 7 | 1,256 | 37.70% |
| META250117C00520000 | 2024-06-03 12:05PM EDT | 2025-01-17 | 40.57 | 37.90 | 38.35 | +7.72 | +23.50% | 3 | 1,336 | 37.39% |
| META250321C00520000 | 2024-06-03 12:43PM EDT | 2025-03-21 | 49.50 | 47.35 | 48.05 | -1.25 | -2.46% | 3 | 186 | 38.89% |
| META250620C00520000 | 2024-06-03 10:33AM EDT | 2025-06-20 | 61.60 | 58.55 | 59.40 | +8.56 | +16.14% | 2 | 381 | 39.82% |
| META250919C00520000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 69.22 | 68.70 | 69.80 | 0.00 | - | 3 | 91 | 40.62% |
| META251219C00520000 | 2024-05-31 11:58AM EDT | 2025-12-19 | 70.04 | 78.35 | 79.55 | 0.00 | - | 10 | 160 | 41.35% |
| META260116C00520000 | 2024-05-31 10:00AM EDT | 2026-01-16 | 76.37 | 80.80 | 82.15 | 0.00 | - | 3 | 237 | 41.45% |
| META260618C00520000 | 2024-05-29 10:52AM EDT | 2026-06-18 | 98.95 | 94.30 | 97.55 | -3.05 | -2.99% | 1 | 217 | 42.69% |
| META261218C00520000 | 2024-05-23 12:34PM EDT | 2026-12-18 | 111.30 | 108.75 | 112.60 | 0.00 | - | 1 | 554 | 43.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00520000 | 2024-05-24 12:55PM EDT | 2024-06-07 | 43.90 | 48.10 | 48.90 | 0.00 | - | 1 | 0 | 69.36% |
| META240614P00520000 | 2024-06-03 10:33AM EDT | 2024-06-14 | 43.00 | 48.05 | 49.00 | -6.51 | -13.15% | 1 | 4 | 47.35% |
| META240621P00520000 | 2024-06-03 12:12PM EDT | 2024-06-21 | 44.55 | 48.55 | 49.35 | -14.02 | -23.94% | 12 | 1,043 | 38.99% |
| META240628P00520000 | 2024-05-31 9:54AM EDT | 2024-06-28 | 56.70 | 49.15 | 50.25 | 0.00 | - | 2 | 5 | 36.14% |
| META240719P00520000 | 2024-06-03 11:00AM EDT | 2024-07-19 | 49.11 | 50.55 | 51.25 | -16.06 | -24.64% | 1 | 5,860 | 29.04% |
| META240816P00520000 | 2024-06-03 10:27AM EDT | 2024-08-16 | 55.15 | 58.30 | 59.15 | -0.85 | -1.52% | 10 | 526 | 34.44% |
| META240920P00520000 | 2024-05-29 3:54PM EDT | 2024-09-20 | 59.47 | 61.05 | 62.60 | 0.00 | - | 4 | 512 | 32.16% |
| META241018P00520000 | 2024-06-03 1:08PM EDT | 2024-10-18 | 62.50 | 63.00 | 64.10 | -3.85 | -5.80% | 17 | 215 | 30.13% |
| META241115P00520000 | 2024-05-29 2:41PM EDT | 2024-11-15 | 66.55 | 68.70 | 69.80 | 0.00 | - | 2 | 268 | 32.24% |
| META241220P00520000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 68.65 | 70.40 | 72.35 | -5.70 | -7.67% | 2 | 998 | 31.20% |
| META250117P00520000 | 2024-05-28 1:29PM EDT | 2025-01-17 | 69.46 | 71.75 | 73.10 | 0.00 | - | 10 | 769 | 29.75% |
| META250321P00520000 | 2024-05-28 10:17AM EDT | 2025-03-21 | 75.87 | 77.45 | 79.05 | 0.00 | - | 1 | 138 | 29.98% |
| META250620P00520000 | 2024-05-28 2:13PM EDT | 2025-06-20 | 81.35 | 83.90 | 84.95 | 0.00 | - | 2 | 176 | 29.28% |
| META250919P00520000 | 2024-05-16 11:09AM EDT | 2025-09-19 | 89.33 | 89.25 | 90.95 | 0.00 | - | 4 | 66 | 29.13% |
| META251219P00520000 | 2024-05-30 12:09PM EDT | 2025-12-19 | 97.10 | 95.00 | 96.00 | 0.00 | - | 1 | 63 | 28.84% |
| META260116P00520000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 101.00 | 96.05 | 96.95 | 0.00 | - | 20 | 47 | 28.55% |
| META260618P00520000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 111.00 | 102.00 | 105.40 | 0.00 | - | 1 | 155 | 28.59% |
| META261218P00520000 | 2024-05-31 10:16AM EDT | 2026-12-18 | 115.70 | 109.15 | 113.05 | 0.00 | - | 1 | 22 | 28.16% |
© 2024 Yahoo. All rights reserved.