Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00210000 | 2024-05-23 12:53PM EDT | 210.00 | 258.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| META240607C00250000 | 2024-05-24 9:33AM EDT | 250.00 | 217.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240607C00280000 | 2024-05-23 2:43PM EDT | 280.00 | 182.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| META240607C00290000 | 2024-05-21 9:44AM EDT | 290.00 | 176.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| META240607C00330000 | 2024-05-23 2:35PM EDT | 330.00 | 132.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240607C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| META240607C00340000 | 2024-05-28 3:41PM EDT | 340.00 | 137.68 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| META240607C00350000 | 2024-05-28 3:11PM EDT | 350.00 | 127.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240607C00360000 | 2024-05-14 11:20AM EDT | 360.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240607C00370000 | 2024-05-17 3:41PM EDT | 370.00 | 102.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| META240607C00375000 | 2024-05-24 10:34AM EDT | 375.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| META240607C00380000 | 2024-05-24 1:23PM EDT | 380.00 | 97.33 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| META240607C00385000 | 2024-05-24 3:12PM EDT | 385.00 | 91.18 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 390.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 395.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 30 | 20 | 0.00% |
| META240607C00400000 | 2024-05-28 3:56PM EDT | 400.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 101 | 123 | 0.00% |
| META240607C00405000 | 2024-05-24 11:45AM EDT | 405.00 | 72.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| META240607C00410000 | 2024-05-24 2:29PM EDT | 410.00 | 68.01 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
| META240607C00415000 | 2024-05-24 10:41AM EDT | 415.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| META240607C00420000 | 2024-05-28 11:40AM EDT | 420.00 | 56.76 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| META240607C00425000 | 2024-05-28 11:43AM EDT | 425.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 12 | 72 | 0.00% |
| META240607C00430000 | 2024-05-28 9:38AM EDT | 430.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 6 | 119 | 0.00% |
| META240607C00435000 | 2024-05-24 3:56PM EDT | 435.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 11 | 641 | 0.00% |
| META240607C00440000 | 2024-05-24 2:49PM EDT | 440.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 24 | 408 | 0.00% |
| META240607C00445000 | 2024-05-28 10:01AM EDT | 445.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| META240607C00447500 | 2024-05-24 11:53AM EDT | 447.50 | 31.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| META240607C00450000 | 2024-05-28 3:56PM EDT | 450.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 42 | 327 | 0.00% |
| META240607C00452500 | 2024-05-28 3:03PM EDT | 452.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| META240607C00455000 | 2024-05-28 3:59PM EDT | 455.00 | 27.54 | 0.00 | 0.00 | 0.00 | - | 15 | 278 | 0.00% |
| META240607C00457500 | 2024-05-28 3:54PM EDT | 457.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 0.00% |
| META240607C00460000 | 2024-05-28 3:56PM EDT | 460.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 128 | 648 | 0.00% |
| META240607C00462500 | 2024-05-28 3:54PM EDT | 462.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.00% |
| META240607C00465000 | 2024-05-28 3:59PM EDT | 465.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 65 | 400 | 0.00% |
| META240607C00467500 | 2024-05-28 3:56PM EDT | 467.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 61 | 310 | 0.00% |
| META240607C00470000 | 2024-05-28 3:59PM EDT | 470.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 302 | 681 | 0.00% |
| META240607C00472500 | 2024-05-28 3:58PM EDT | 472.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 456 | 696 | 0.00% |
| META240607C00475000 | 2024-05-28 3:59PM EDT | 475.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 881 | 1,164 | 0.00% |
| META240607C00477500 | 2024-05-28 3:59PM EDT | 477.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1,442 | 762 | 0.00% |
| META240607C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1,202 | 0.05% |
| META240607C00482500 | 2024-05-28 3:59PM EDT | 482.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 420 | 327 | 0.78% |
| META240607C00485000 | 2024-05-28 3:59PM EDT | 485.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 830 | 827 | 1.56% |
| META240607C00490000 | 2024-05-28 3:59PM EDT | 490.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,186 | 1,173 | 3.13% |
| META240607C00495000 | 2024-05-28 3:59PM EDT | 495.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 427 | 621 | 3.13% |
| META240607C00500000 | 2024-05-28 3:59PM EDT | 500.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,149 | 3,768 | 6.25% |
| META240607C00505000 | 2024-05-28 3:59PM EDT | 505.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 487 | 896 | 6.25% |
| META240607C00510000 | 2024-05-28 3:57PM EDT | 510.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 414 | 769 | 6.25% |
| META240607C00515000 | 2024-05-28 3:59PM EDT | 515.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 196 | 732 | 12.50% |
| META240607C00520000 | 2024-05-28 3:58PM EDT | 520.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 139 | 489 | 12.50% |
| META240607C00525000 | 2024-05-28 3:59PM EDT | 525.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 90 | 240 | 12.50% |
| META240607C00530000 | 2024-05-28 3:58PM EDT | 530.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 253 | 12.50% |
| META240607C00535000 | 2024-05-28 11:08AM EDT | 535.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 434 | 12.50% |
| META240607C00540000 | 2024-05-28 3:58PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 285 | 12.50% |
| META240607C00545000 | 2024-05-28 3:33PM EDT | 545.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 37 | 131 | 12.50% |
| META240607C00550000 | 2024-05-28 2:57PM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 44 | 305 | 12.50% |
| META240607C00555000 | 2024-05-28 10:39AM EDT | 555.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 12.50% |
| META240607C00560000 | 2024-05-28 2:45PM EDT | 560.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 25.00% |
| META240607C00565000 | 2024-05-28 2:15PM EDT | 565.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 194 | 25.00% |
| META240607C00570000 | 2024-05-28 3:17PM EDT | 570.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 25.00% |
| META240607C00575000 | 2024-05-24 10:51AM EDT | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| META240607C00580000 | 2024-05-24 1:35PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 307 | 25.00% |
| META240607C00590000 | 2024-05-28 1:14PM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 258 | 25.00% |
| META240607C00600000 | 2024-05-24 3:19PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 79 | 25.00% |
| META240607C00610000 | 2024-05-20 10:09AM EDT | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| META240607C00620000 | 2024-05-24 12:49PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 25.00% |
| META240607C00630000 | 2024-05-24 1:32PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 232 | 25.00% |
| META240607C00640000 | 2024-05-28 11:00AM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| META240607C00650000 | 2024-05-28 3:14PM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 124 | 25.00% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 100 | 50.00% |
| META240607C00730000 | 2024-05-24 1:49PM EDT | 730.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00180000 | 2024-05-28 2:46PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 50.00% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| META240607P00210000 | 2024-05-16 9:45AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| META240607P00310000 | 2024-05-24 3:04PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 50.00% |
| META240607P00320000 | 2024-05-24 10:53AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| META240607P00325000 | 2024-05-28 3:51PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 50.00% |
| META240607P00330000 | 2024-05-28 10:27AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 170 | 50.00% |
| META240607P00335000 | 2024-05-28 2:06PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 314 | 50.00% |
| META240607P00340000 | 2024-05-28 10:29AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 264 | 50.00% |
| META240607P00345000 | 2024-05-16 10:10AM EDT | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| META240607P00350000 | 2024-05-24 3:46PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 106 | 50.00% |
| META240607P00355000 | 2024-05-28 3:03PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| META240607P00360000 | 2024-05-23 2:12PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| META240607P00365000 | 2024-05-28 2:08PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| META240607P00370000 | 2024-05-28 12:38PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 148 | 25.00% |
| META240607P00375000 | 2024-05-28 10:17AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 25.00% |
| META240607P00380000 | 2024-05-28 2:22PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 25.00% |
| META240607P00385000 | 2024-05-28 3:52PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 423 | 25.00% |
| META240607P00390000 | 2024-05-28 3:42PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 371 | 25.00% |
| META240607P00395000 | 2024-05-28 3:53PM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 456 | 25.00% |
| META240607P00400000 | 2024-05-28 3:44PM EDT | 400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 74 | 350 | 25.00% |
| META240607P00405000 | 2024-05-28 2:11PM EDT | 405.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 44 | 196 | 25.00% |
| META240607P00410000 | 2024-05-28 3:36PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 264 | 550 | 25.00% |
| META240607P00415000 | 2024-05-28 3:58PM EDT | 415.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 1,123 | 12.50% |
| META240607P00420000 | 2024-05-28 3:53PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 413 | 1,109 | 12.50% |
| META240607P00425000 | 2024-05-28 3:59PM EDT | 425.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 656 | 1,405 | 12.50% |
| META240607P00430000 | 2024-05-28 3:59PM EDT | 430.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 141 | 1,292 | 12.50% |
| META240607P00435000 | 2024-05-28 3:59PM EDT | 435.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 174 | 3,209 | 12.50% |
| META240607P00440000 | 2024-05-28 3:58PM EDT | 440.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 237 | 1,043 | 12.50% |
| META240607P00445000 | 2024-05-28 3:59PM EDT | 445.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 276 | 677 | 12.50% |
| META240607P00447500 | 2024-05-28 3:58PM EDT | 447.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 208 | 212 | 12.50% |
| META240607P00450000 | 2024-05-28 3:58PM EDT | 450.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 635 | 1,276 | 6.25% |
| META240607P00452500 | 2024-05-28 3:59PM EDT | 452.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 87 | 391 | 6.25% |
| META240607P00455000 | 2024-05-28 3:59PM EDT | 455.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 206 | 819 | 6.25% |
| META240607P00457500 | 2024-05-28 3:58PM EDT | 457.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 281 | 345 | 6.25% |
| META240607P00460000 | 2024-05-28 3:59PM EDT | 460.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,386 | 1,515 | 6.25% |
| META240607P00462500 | 2024-05-28 3:59PM EDT | 462.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 347 | 860 | 6.25% |
| META240607P00465000 | 2024-05-28 3:59PM EDT | 465.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 497 | 1,229 | 3.13% |
| META240607P00467500 | 2024-05-28 3:59PM EDT | 467.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 465 | 533 | 3.13% |
| META240607P00470000 | 2024-05-28 3:59PM EDT | 470.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 998 | 638 | 3.13% |
| META240607P00472500 | 2024-05-28 3:59PM EDT | 472.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 330 | 603 | 3.13% |
| META240607P00475000 | 2024-05-28 3:59PM EDT | 475.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 861 | 2,301 | 1.56% |
| META240607P00477500 | 2024-05-28 3:59PM EDT | 477.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 373 | 306 | 0.78% |
| META240607P00480000 | 2024-05-28 3:59PM EDT | 480.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 210 | 367 | 0.00% |
| META240607P00482500 | 2024-05-28 2:36PM EDT | 482.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 25 | 94 | 0.00% |
| META240607P00485000 | 2024-05-28 2:19PM EDT | 485.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 43 | 162 | 0.00% |
| META240607P00490000 | 2024-05-28 3:54PM EDT | 490.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 62 | 149 | 0.00% |
| META240607P00495000 | 2024-05-28 2:49PM EDT | 495.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| META240607P00500000 | 2024-05-28 3:48PM EDT | 500.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| META240607P00505000 | 2024-05-28 2:50PM EDT | 505.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| META240607P00510000 | 2024-05-24 11:01AM EDT | 510.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| META240607P00515000 | 2024-05-28 9:50AM EDT | 515.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| META240607P00520000 | 2024-05-24 12:55PM EDT | 520.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240607P00525000 | 2024-05-28 1:04PM EDT | 525.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 540.00 | 81.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00565000 | 2024-05-14 9:30AM EDT | 565.00 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00575000 | 2024-05-10 9:35AM EDT | 575.00 | 99.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00620000 | 2024-05-17 1:42PM EDT | 620.00 | 148.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.