UK markets open in 1 hour 58 minutes
NIKKEI 225
39,167.69 +129.53 (+0.33%) HANG SENG
18,059.96 -306.99 (-1.67%) CRUDE OIL
77.75 +0.01 (+0.01%) GOLD FUTURES
2,319.90 -7.10 (-0.31%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,368.47 -1,329.27 (-2.43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628C00240000 | 2024-05-13 3:48PM EDT | 240.00 | 229.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00260000 | 2024-05-20 12:18PM EDT | 260.00 | 213.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240628C00300000 | 2024-06-05 12:00PM EDT | 300.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00310000 | 2024-05-21 9:39AM EDT | 310.00 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00330000 | 2024-05-31 1:04PM EDT | 330.00 | 130.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00340000 | 2024-06-06 10:25AM EDT | 340.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240628C00350000 | 2024-05-17 2:38PM EDT | 350.00 | 122.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00355000 | 2024-05-31 3:10PM EDT | 355.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240628C00365000 | 2024-05-31 2:33PM EDT | 365.00 | 95.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240628C00370000 | 2024-06-07 3:36PM EDT | 370.00 | 125.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240628C00375000 | 2024-06-07 10:10AM EDT | 375.00 | 118.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00380000 | 2024-05-31 3:10PM EDT | 380.00 | 82.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00385000 | 2024-06-04 9:52AM EDT | 385.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00390000 | 2024-06-03 9:49AM EDT | 390.00 | 87.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00395000 | 2024-06-07 9:56AM EDT | 395.00 | 100.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00400000 | 2024-06-10 3:48PM EDT | 400.00 | 102.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240628C00405000 | 2024-06-03 9:38AM EDT | 405.00 | 68.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240628C00410000 | 2024-06-03 3:49PM EDT | 410.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240628C00415000 | 2024-05-31 1:46PM EDT | 415.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240628C00420000 | 2024-06-07 12:18PM EDT | 420.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| META240628C00425000 | 2024-06-06 10:52AM EDT | 425.00 | 74.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240628C00430000 | 2024-06-10 12:46PM EDT | 430.00 | 71.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00435000 | 2024-06-10 9:34AM EDT | 435.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240628C00440000 | 2024-06-10 9:56AM EDT | 440.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628C00445000 | 2024-06-10 1:00PM EDT | 445.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240628C00450000 | 2024-06-10 3:18PM EDT | 450.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240628C00455000 | 2024-06-10 12:22PM EDT | 455.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240628C00460000 | 2024-06-10 3:59PM EDT | 460.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240628C00465000 | 2024-06-10 3:52PM EDT | 465.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240628C00470000 | 2024-06-10 3:57PM EDT | 470.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| META240628C00475000 | 2024-06-10 3:56PM EDT | 475.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| META240628C00480000 | 2024-06-10 3:58PM EDT | 480.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| META240628C00485000 | 2024-06-10 3:59PM EDT | 485.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| META240628C00490000 | 2024-06-10 3:58PM EDT | 490.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| META240628C00495000 | 2024-06-10 3:59PM EDT | 495.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| META240628C00500000 | 2024-06-10 3:59PM EDT | 500.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 0.00% |
| META240628C00505000 | 2024-06-10 3:57PM EDT | 505.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
| META240628C00510000 | 2024-06-10 3:59PM EDT | 510.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| META240628C00515000 | 2024-06-10 3:59PM EDT | 515.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| META240628C00520000 | 2024-06-10 3:48PM EDT | 520.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| META240628C00525000 | 2024-06-10 3:57PM EDT | 525.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| META240628C00530000 | 2024-06-10 3:54PM EDT | 530.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| META240628C00535000 | 2024-06-10 3:55PM EDT | 535.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| META240628C00540000 | 2024-06-10 3:59PM EDT | 540.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| META240628C00545000 | 2024-06-10 3:49PM EDT | 545.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| META240628C00550000 | 2024-06-10 3:59PM EDT | 550.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| META240628C00555000 | 2024-06-10 12:50PM EDT | 555.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240628C00560000 | 2024-06-10 3:47PM EDT | 560.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| META240628C00565000 | 2024-06-10 3:51PM EDT | 565.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| META240628C00570000 | 2024-06-10 3:41PM EDT | 570.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240628C00575000 | 2024-06-10 10:15AM EDT | 575.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240628C00580000 | 2024-06-10 3:29PM EDT | 580.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| META240628C00590000 | 2024-06-10 11:27AM EDT | 590.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240628C00600000 | 2024-06-10 2:12PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| META240628C00610000 | 2024-06-10 12:47PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240628C00620000 | 2024-06-06 10:37AM EDT | 620.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240628C00640000 | 2024-05-23 10:09AM EDT | 640.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240628C00650000 | 2024-06-06 10:29AM EDT | 650.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240628C00660000 | 2024-06-07 2:15PM EDT | 660.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| META240628C00670000 | 2024-06-06 2:09PM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240628P00190000 | 2024-05-24 12:28PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| META240628P00270000 | 2024-05-21 10:39AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240628P00280000 | 2024-05-20 3:05PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240628P00300000 | 2024-06-03 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240628P00310000 | 2024-06-03 2:50PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240628P00320000 | 2024-06-06 11:55AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240628P00325000 | 2024-06-03 1:17PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240628P00330000 | 2024-05-28 3:35PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240628P00335000 | 2024-06-03 11:51AM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240628P00340000 | 2024-06-10 11:43AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240628P00345000 | 2024-05-10 3:20PM EDT | 345.00 | 0.31 | 0.03 | 0.08 | 0.00 | - | - | 1 | 62.11% |
| META240628P00350000 | 2024-06-10 2:19PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240628P00355000 | 2024-06-10 2:10PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240628P00360000 | 2024-06-10 10:00AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240628P00365000 | 2024-06-10 3:30PM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240628P00370000 | 2024-06-05 3:36PM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240628P00375000 | 2024-06-07 3:40PM EDT | 375.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240628P00380000 | 2024-06-06 1:30PM EDT | 380.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240628P00385000 | 2024-06-07 1:00PM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| META240628P00390000 | 2024-06-10 11:48AM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| META240628P00395000 | 2024-06-10 1:36PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240628P00400000 | 2024-06-10 3:58PM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| META240628P00405000 | 2024-06-10 10:49AM EDT | 405.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| META240628P00410000 | 2024-06-10 2:47PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| META240628P00415000 | 2024-06-10 3:52PM EDT | 415.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| META240628P00420000 | 2024-06-10 3:01PM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| META240628P00425000 | 2024-06-10 3:52PM EDT | 425.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| META240628P00430000 | 2024-06-10 3:06PM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| META240628P00435000 | 2024-06-10 3:58PM EDT | 435.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META240628P00440000 | 2024-06-10 3:44PM EDT | 440.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| META240628P00445000 | 2024-06-10 3:29PM EDT | 445.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| META240628P00450000 | 2024-06-10 3:52PM EDT | 450.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| META240628P00455000 | 2024-06-10 3:51PM EDT | 455.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| META240628P00460000 | 2024-06-10 3:59PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| META240628P00465000 | 2024-06-10 3:48PM EDT | 465.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| META240628P00470000 | 2024-06-10 3:59PM EDT | 470.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| META240628P00475000 | 2024-06-10 3:59PM EDT | 475.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| META240628P00480000 | 2024-06-10 3:59PM EDT | 480.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 6.25% |
| META240628P00485000 | 2024-06-10 3:59PM EDT | 485.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| META240628P00490000 | 2024-06-10 3:55PM EDT | 490.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| META240628P00495000 | 2024-06-10 3:57PM EDT | 495.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 1.56% |
| META240628P00500000 | 2024-06-10 3:58PM EDT | 500.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.78% |
| META240628P00505000 | 2024-06-10 3:59PM EDT | 505.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| META240628P00510000 | 2024-06-10 3:59PM EDT | 510.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| META240628P00515000 | 2024-06-10 11:27AM EDT | 515.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628P00520000 | 2024-06-10 3:51PM EDT | 520.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240628P00525000 | 2024-06-07 9:53AM EDT | 525.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628P00530000 | 2024-06-10 11:27AM EDT | 530.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628P00550000 | 2024-05-30 10:28AM EDT | 550.00 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240628P00610000 | 2024-06-07 9:30AM EDT | 610.00 | 117.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.