Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614C00180000 | 2024-05-21 3:23PM EDT | 180.00 | 285.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00240000 | 2024-05-21 12:51PM EDT | 240.00 | 223.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00250000 | 2024-05-14 11:50AM EDT | 250.00 | 220.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00270000 | 2024-05-23 2:18PM EDT | 270.00 | 193.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00280000 | 2024-05-08 10:46AM EDT | 280.00 | 195.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00290000 | 2024-05-23 2:18PM EDT | 290.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00300000 | 2024-05-24 9:31AM EDT | 300.00 | 167.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00310000 | 2024-05-23 2:18PM EDT | 310.00 | 153.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00325000 | 2024-05-14 11:16AM EDT | 325.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00335000 | 2024-05-23 12:56PM EDT | 335.00 | 133.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00340000 | 2024-05-20 2:41PM EDT | 340.00 | 131.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00345000 | 2024-05-10 10:04AM EDT | 345.00 | 131.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00350000 | 2024-05-28 2:43PM EDT | 350.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00355000 | 2024-05-22 1:21PM EDT | 355.00 | 116.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00360000 | 2024-05-23 11:02AM EDT | 360.00 | 108.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00370000 | 2024-05-21 1:13PM EDT | 370.00 | 94.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00375000 | 2024-05-15 12:27PM EDT | 375.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00380000 | 2024-05-28 9:40AM EDT | 380.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00385000 | 2024-05-24 11:41AM EDT | 385.00 | 92.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00390000 | 2024-05-16 10:15AM EDT | 390.00 | 88.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 395.00 | 77.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00400000 | 2024-05-28 9:39AM EDT | 400.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00405000 | 2024-05-24 12:28PM EDT | 405.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00410000 | 2024-05-23 2:18PM EDT | 410.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240614C00415000 | 2024-05-24 3:29PM EDT | 415.00 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00420000 | 2024-05-20 10:23AM EDT | 420.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240614C00425000 | 2024-05-28 12:24PM EDT | 425.00 | 54.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00430000 | 2024-05-28 12:35PM EDT | 430.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240614C00435000 | 2024-05-24 3:36PM EDT | 435.00 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614C00440000 | 2024-05-28 3:56PM EDT | 440.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00445000 | 2024-05-28 12:40PM EDT | 445.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240614C00450000 | 2024-05-28 1:40PM EDT | 450.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240614C00452500 | 2024-05-28 2:46PM EDT | 452.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| META240614C00455000 | 2024-05-28 3:59PM EDT | 455.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240614C00457500 | 2024-05-28 2:12PM EDT | 457.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 46 | - | 0.00% |
| META240614C00460000 | 2024-05-28 3:57PM EDT | 460.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| META240614C00465000 | 2024-05-28 3:59PM EDT | 465.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META240614C00467500 | 2024-05-28 3:58PM EDT | 467.50 | 19.33 | 0.00 | 0.00 | 0.00 | - | 13 | - | 0.00% |
| META240614C00470000 | 2024-05-28 3:58PM EDT | 470.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| META240614C00472500 | 2024-05-28 3:49PM EDT | 472.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 26 | - | 0.00% |
| META240614C00475000 | 2024-05-28 3:59PM EDT | 475.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| META240614C00477500 | 2024-05-28 3:59PM EDT | 477.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 355 | - | 0.00% |
| META240614C00480000 | 2024-05-28 3:59PM EDT | 480.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.03% |
| META240614C00482500 | 2024-05-28 3:48PM EDT | 482.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 26 | - | 0.78% |
| META240614C00485000 | 2024-05-28 3:57PM EDT | 485.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| META240614C00490000 | 2024-05-28 3:59PM EDT | 490.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 3.13% |
| META240614C00495000 | 2024-05-28 3:57PM EDT | 495.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| META240614C00500000 | 2024-05-28 3:59PM EDT | 500.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 3.13% |
| META240614C00505000 | 2024-05-28 3:58PM EDT | 505.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| META240614C00510000 | 2024-05-28 3:53PM EDT | 510.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| META240614C00515000 | 2024-05-28 3:53PM EDT | 515.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| META240614C00520000 | 2024-05-28 3:59PM EDT | 520.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| META240614C00525000 | 2024-05-28 3:59PM EDT | 525.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| META240614C00530000 | 2024-05-28 3:57PM EDT | 530.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| META240614C00535000 | 2024-05-28 3:59PM EDT | 535.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240614C00540000 | 2024-05-28 3:59PM EDT | 540.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META240614C00545000 | 2024-05-28 10:03AM EDT | 545.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240614C00550000 | 2024-05-28 3:53PM EDT | 550.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| META240614C00555000 | 2024-05-28 10:38AM EDT | 555.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240614C00560000 | 2024-05-28 3:55PM EDT | 560.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240614C00565000 | 2024-05-24 11:11AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240614C00570000 | 2024-05-22 10:10AM EDT | 570.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| META240614C00575000 | 2024-05-24 11:15AM EDT | 575.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240614C00580000 | 2024-05-28 10:00AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240614C00590000 | 2024-05-28 10:36AM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240614C00600000 | 2024-05-28 3:57PM EDT | 600.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240614C00610000 | 2024-05-23 3:56PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240614C00620000 | 2024-05-23 11:27AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240614C00630000 | 2024-05-20 1:42PM EDT | 630.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240614C00640000 | 2024-05-28 12:41PM EDT | 640.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| META240614C00650000 | 2024-05-13 9:38AM EDT | 650.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614C00660000 | 2024-05-28 3:14PM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240614C00670000 | 2024-05-22 2:58PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240614P00270000 | 2024-05-10 10:34AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240614P00310000 | 2024-05-21 3:44PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240614P00320000 | 2024-05-28 2:52PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240614P00330000 | 2024-05-14 9:33AM EDT | 330.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240614P00335000 | 2024-05-28 12:40PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240614P00340000 | 2024-05-22 9:40AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00345000 | 2024-05-28 12:39PM EDT | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240614P00350000 | 2024-05-28 12:40PM EDT | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240614P00355000 | 2024-05-28 12:40PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META240614P00360000 | 2024-05-28 3:00PM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240614P00365000 | 2024-05-28 12:58PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| META240614P00370000 | 2024-05-28 3:23PM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240614P00375000 | 2024-05-28 3:33PM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240614P00380000 | 2024-05-28 10:24AM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240614P00385000 | 2024-05-28 3:36PM EDT | 385.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240614P00390000 | 2024-05-28 10:00AM EDT | 390.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240614P00395000 | 2024-05-24 2:46PM EDT | 395.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240614P00400000 | 2024-05-28 2:14PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META240614P00405000 | 2024-05-28 1:44PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240614P00410000 | 2024-05-28 12:48PM EDT | 410.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META240614P00415000 | 2024-05-28 3:33PM EDT | 415.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240614P00420000 | 2024-05-28 3:58PM EDT | 420.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 12.50% |
| META240614P00425000 | 2024-05-28 3:57PM EDT | 425.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| META240614P00430000 | 2024-05-28 3:56PM EDT | 430.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| META240614P00435000 | 2024-05-28 3:59PM EDT | 435.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| META240614P00440000 | 2024-05-28 3:35PM EDT | 440.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| META240614P00445000 | 2024-05-28 3:57PM EDT | 445.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| META240614P00450000 | 2024-05-28 3:58PM EDT | 450.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| META240614P00452500 | 2024-05-28 3:49PM EDT | 452.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | - | 6.25% |
| META240614P00455000 | 2024-05-28 3:58PM EDT | 455.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| META240614P00457500 | 2024-05-28 2:31PM EDT | 457.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | - | 6.25% |
| META240614P00460000 | 2024-05-28 3:59PM EDT | 460.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| META240614P00462500 | 2024-05-28 3:49PM EDT | 462.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 12 | - | 3.13% |
| META240614P00465000 | 2024-05-28 3:47PM EDT | 465.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 3.13% |
| META240614P00467500 | 2024-05-28 3:57PM EDT | 467.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 23 | - | 3.13% |
| META240614P00470000 | 2024-05-28 3:47PM EDT | 470.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 3.13% |
| META240614P00472500 | 2024-05-28 3:10PM EDT | 472.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 17 | - | 1.56% |
| META240614P00475000 | 2024-05-28 3:59PM EDT | 475.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| META240614P00477500 | 2024-05-28 2:38PM EDT | 477.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 111 | - | 0.78% |
| META240614P00480000 | 2024-05-28 3:59PM EDT | 480.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META240614P00485000 | 2024-05-28 3:59PM EDT | 485.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240614P00490000 | 2024-05-28 3:59PM EDT | 490.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META240614P00495000 | 2024-05-28 3:49PM EDT | 495.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00500000 | 2024-05-28 2:02PM EDT | 500.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00505000 | 2024-05-20 10:22AM EDT | 505.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00510000 | 2024-05-24 10:25AM EDT | 510.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00515000 | 2024-05-24 10:23AM EDT | 515.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 520.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240614P00525000 | 2024-05-16 2:14PM EDT | 525.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614P00530000 | 2024-05-15 2:08PM EDT | 530.00 | 50.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614P00560000 | 2024-05-24 10:47AM EDT | 560.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614P00565000 | 2024-05-23 3:54PM EDT | 565.00 | 98.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614P00750000 | 2024-05-28 3:49PM EDT | 750.00 | 273.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.