Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 210.00 | 264.93 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| META241018C00230000 | 2024-05-13 10:28AM EDT | 230.00 | 245.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| META241018C00240000 | 2024-05-17 11:38AM EDT | 240.00 | 236.14 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 0.00% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 250.00 | 228.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 260.00 | 205.94 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 270.00 | 200.49 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| META241018C00280000 | 2024-05-17 1:18PM EDT | 280.00 | 198.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| META241018C00290000 | 2024-05-28 11:31AM EDT | 290.00 | 193.17 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| META241018C00300000 | 2024-05-28 10:12AM EDT | 300.00 | 184.21 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 310.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| META241018C00320000 | 2024-05-24 3:52PM EDT | 320.00 | 164.65 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| META241018C00330000 | 2024-05-20 2:44PM EDT | 330.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| META241018C00340000 | 2024-05-24 3:59PM EDT | 340.00 | 147.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| META241018C00350000 | 2024-05-28 9:30AM EDT | 350.00 | 137.18 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| META241018C00360000 | 2024-05-28 2:58PM EDT | 360.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| META241018C00370000 | 2024-05-24 3:40PM EDT | 370.00 | 118.42 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| META241018C00380000 | 2024-05-20 10:31AM EDT | 380.00 | 105.49 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| META241018C00390000 | 2024-05-24 9:48AM EDT | 390.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| META241018C00400000 | 2024-05-21 3:38PM EDT | 400.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| META241018C00410000 | 2024-05-28 1:54PM EDT | 410.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| META241018C00420000 | 2024-05-22 1:59PM EDT | 420.00 | 73.72 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| META241018C00430000 | 2024-05-28 3:59PM EDT | 430.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 257 | 0.00% |
| META241018C00440000 | 2024-05-28 3:58PM EDT | 440.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 10 | 177 | 0.00% |
| META241018C00450000 | 2024-05-28 3:58PM EDT | 450.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 8 | 478 | 0.00% |
| META241018C00460000 | 2024-05-28 3:38PM EDT | 460.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | 8 | 424 | 0.00% |
| META241018C00470000 | 2024-05-28 3:38PM EDT | 470.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 86 | 620 | 0.00% |
| META241018C00480000 | 2024-05-28 3:54PM EDT | 480.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 39 | 439 | 0.01% |
| META241018C00490000 | 2024-05-28 3:59PM EDT | 490.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 46 | 322 | 0.78% |
| META241018C00500000 | 2024-05-28 3:59PM EDT | 500.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 127 | 9,764 | 1.56% |
| META241018C00510000 | 2024-05-28 2:16PM EDT | 510.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 16 | 2,040 | 1.56% |
| META241018C00520000 | 2024-05-28 3:05PM EDT | 520.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 47 | 6,388 | 3.13% |
| META241018C00530000 | 2024-05-28 3:59PM EDT | 530.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 3.13% |
| META241018C00540000 | 2024-05-28 10:24AM EDT | 540.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 381 | 3.13% |
| META241018C00550000 | 2024-05-28 3:55PM EDT | 550.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 621 | 3.13% |
| META241018C00560000 | 2024-05-24 3:54PM EDT | 560.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 36 | 375 | 6.25% |
| META241018C00570000 | 2024-05-23 1:19PM EDT | 570.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 87 | 860 | 6.25% |
| META241018C00580000 | 2024-05-28 12:11PM EDT | 580.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 6.25% |
| META241018C00590000 | 2024-05-24 12:23PM EDT | 590.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 6.25% |
| META241018C00600000 | 2024-05-28 3:24PM EDT | 600.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 3 | 4,235 | 6.25% |
| META241018C00610000 | 2024-05-24 11:12AM EDT | 610.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 5 | 218 | 6.25% |
| META241018C00620000 | 2024-05-21 12:54PM EDT | 620.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 16 | 181 | 6.25% |
| META241018C00630000 | 2024-05-16 1:21PM EDT | 630.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 6.25% |
| META241018C00640000 | 2024-05-22 12:21PM EDT | 640.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| META241018C00650000 | 2024-05-28 9:45AM EDT | 650.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| META241018C00660000 | 2024-05-21 1:39PM EDT | 660.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
| META241018C00670000 | 2024-05-21 3:11PM EDT | 670.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| META241018C00680000 | 2024-05-21 3:04PM EDT | 680.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| META241018C00690000 | 2024-05-24 11:53AM EDT | 690.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 12.50% |
| META241018C00700000 | 2024-05-28 10:38AM EDT | 700.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 7 | 773 | 12.50% |
| META241018C00710000 | 2024-05-24 11:19AM EDT | 710.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| META241018C00720000 | 2024-05-23 11:59AM EDT | 720.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 730.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 12.50% |
| META241018C00740000 | 2024-05-15 1:48PM EDT | 740.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 40 | 11 | 12.50% |
| META241018C00750000 | 2024-05-23 9:59AM EDT | 750.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| META241018C00760000 | 2024-05-06 2:56PM EDT | 760.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| META241018C00770000 | 2024-05-10 2:31PM EDT | 770.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.53 | 0.71 | 0.00 | - | 6 | 22 | 35.65% |
| META241018C00790000 | 2024-05-08 10:50AM EDT | 790.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| META241018C00800000 | 2024-05-28 9:30AM EDT | 800.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.32 | 0.57 | 0.00 | - | 2 | 7 | 36.82% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.29 | 0.53 | 0.00 | - | 2 | 11 | 37.18% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.27 | 0.51 | 0.00 | - | 6 | 6 | 37.71% |
| META241018C00840000 | 2024-05-24 2:26PM EDT | 840.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| META241018C00850000 | 2024-05-22 11:33AM EDT | 850.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| META241018C00860000 | 2024-05-24 1:09PM EDT | 860.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| META241018C00870000 | 2024-05-20 3:11PM EDT | 870.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| META241018C00880000 | 2024-05-20 9:55AM EDT | 880.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| META241018C00890000 | 2024-05-13 11:46AM EDT | 890.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| META241018C00900000 | 2024-05-13 2:18PM EDT | 900.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.19 | 0.37 | 0.00 | - | 1 | 1 | 41.33% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 40.48% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| META241018C00950000 | 2024-05-06 11:05AM EDT | 950.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 60 | 168 | 25.00% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 51.16% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 42.14% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| META241018C00990000 | 2024-05-20 12:21PM EDT | 990.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| META241018C01000000 | 2024-05-22 12:42PM EDT | 1,000.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,854 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-22 12:10PM EDT | 200.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 191 | 25.00% |
| META241018P00210000 | 2024-05-21 10:57AM EDT | 210.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| META241018P00220000 | 2024-05-24 12:02PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 36 | 55 | 25.00% |
| META241018P00240000 | 2024-05-23 9:52AM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
| META241018P00250000 | 2024-05-28 2:36PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 25.00% |
| META241018P00260000 | 2024-05-24 11:29AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 25.00% |
| META241018P00270000 | 2024-05-22 2:20PM EDT | 270.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| META241018P00280000 | 2024-05-28 1:15PM EDT | 280.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| META241018P00290000 | 2024-05-22 12:19PM EDT | 290.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| META241018P00300000 | 2024-05-28 2:48PM EDT | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 26 | 225 | 12.50% |
| META241018P00310000 | 2024-05-24 11:10AM EDT | 310.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| META241018P00320000 | 2024-05-22 12:19PM EDT | 320.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| META241018P00330000 | 2024-05-28 3:53PM EDT | 330.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 12.50% |
| META241018P00340000 | 2024-05-28 3:53PM EDT | 340.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 146 | 796 | 12.50% |
| META241018P00350000 | 2024-05-24 2:54PM EDT | 350.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 14 | 1,359 | 12.50% |
| META241018P00360000 | 2024-05-28 3:01PM EDT | 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 12.50% |
| META241018P00370000 | 2024-05-28 12:42PM EDT | 370.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 51 | 441 | 6.25% |
| META241018P00380000 | 2024-05-28 10:11AM EDT | 380.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 3 | 528 | 6.25% |
| META241018P00390000 | 2024-05-28 2:01PM EDT | 390.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 61 | 1,078 | 6.25% |
| META241018P00400000 | 2024-05-28 2:01PM EDT | 400.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 22 | 1,328 | 6.25% |
| META241018P00410000 | 2024-05-28 10:50AM EDT | 410.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 6.25% |
| META241018P00420000 | 2024-05-28 3:28PM EDT | 420.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 3.13% |
| META241018P00430000 | 2024-05-28 2:46PM EDT | 430.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 12 | 832 | 3.13% |
| META241018P00440000 | 2024-05-28 2:01PM EDT | 440.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 3 | 797 | 3.13% |
| META241018P00450000 | 2024-05-28 2:01PM EDT | 450.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 6 | 628 | 1.56% |
| META241018P00460000 | 2024-05-28 3:32PM EDT | 460.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 1.56% |
| META241018P00470000 | 2024-05-28 2:06PM EDT | 470.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 634 | 0.78% |
| META241018P00480000 | 2024-05-28 9:42AM EDT | 480.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| META241018P00490000 | 2024-05-24 1:43PM EDT | 490.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 27 | 441 | 0.00% |
| META241018P00500000 | 2024-05-28 2:47PM EDT | 500.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 2 | 600 | 0.00% |
| META241018P00510000 | 2024-05-17 12:30PM EDT | 510.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| META241018P00520000 | 2024-05-17 11:43AM EDT | 520.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| META241018P00530000 | 2024-05-17 3:07PM EDT | 530.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 24 | 141 | 0.00% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| META241018P00550000 | 2024-05-21 11:34AM EDT | 550.00 | 90.33 | 0.00 | 0.00 | 0.00 | - | 27 | 70 | 0.00% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 86.40 | 89.10 | 0.00 | - | 4 | 53 | 27.55% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 94.55 | 97.50 | 0.00 | - | 3 | 33 | 27.43% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 103.15 | 106.15 | 0.00 | - | 1 | 15 | 27.33% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 32.69% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 82.81% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.