Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 274.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 272.25 | 274.50 | 0.00 | - | 1 | 2 | 74.28% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 262.55 | 264.85 | 0.00 | - | 1 | 1 | 71.92% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 230.00 | 244.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00250000 | 2024-05-28 9:39AM EDT | 250.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 214.85 | 216.90 | 0.00 | - | 1 | 5 | 61.65% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 280.00 | 182.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 195.85 | 198.05 | 0.00 | - | - | 32 | 57.81% |
| META241115C00300000 | 2024-05-24 11:53AM EDT | 300.00 | 185.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00310000 | 2024-05-28 10:09AM EDT | 310.00 | 177.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00320000 | 2024-05-28 9:38AM EDT | 320.00 | 169.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00330000 | 2024-05-28 9:38AM EDT | 330.00 | 160.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00340000 | 2024-05-21 12:50PM EDT | 340.00 | 137.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00350000 | 2024-05-28 10:03AM EDT | 350.00 | 141.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00360000 | 2024-05-16 3:30PM EDT | 360.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META241115C00370000 | 2024-05-24 12:28PM EDT | 370.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META241115C00380000 | 2024-05-24 12:08PM EDT | 380.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 390.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00400000 | 2024-05-24 3:55PM EDT | 400.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115C00410000 | 2024-05-20 1:43PM EDT | 410.00 | 87.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00420000 | 2024-05-28 11:04AM EDT | 420.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00430000 | 2024-05-22 12:08PM EDT | 430.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00440000 | 2024-05-24 11:55AM EDT | 440.00 | 73.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00450000 | 2024-05-28 1:04PM EDT | 450.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115C00460000 | 2024-05-28 12:25PM EDT | 460.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00470000 | 2024-05-28 3:26PM EDT | 470.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00480000 | 2024-05-28 3:06PM EDT | 480.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| META241115C00490000 | 2024-05-28 2:25PM EDT | 490.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| META241115C00500000 | 2024-05-28 11:23AM EDT | 500.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| META241115C00510000 | 2024-05-28 9:58AM EDT | 510.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META241115C00520000 | 2024-05-28 10:43AM EDT | 520.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241115C00530000 | 2024-05-28 11:39AM EDT | 530.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241115C00540000 | 2024-05-24 3:45PM EDT | 540.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META241115C00550000 | 2024-05-24 11:11AM EDT | 550.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| META241115C00560000 | 2024-05-23 3:55PM EDT | 560.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241115C00570000 | 2024-05-28 9:48AM EDT | 570.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115C00580000 | 2024-05-24 3:32PM EDT | 580.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| META241115C00590000 | 2024-05-28 2:23PM EDT | 590.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| META241115C00600000 | 2024-05-28 3:59PM EDT | 600.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META241115C00610000 | 2024-05-22 1:02PM EDT | 610.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META241115C00620000 | 2024-05-14 3:56PM EDT | 620.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00630000 | 2024-05-24 12:27PM EDT | 630.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00640000 | 2024-05-24 10:14AM EDT | 640.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00650000 | 2024-05-24 11:34AM EDT | 650.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00660000 | 2024-05-21 1:13PM EDT | 660.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115C00670000 | 2024-05-10 10:23AM EDT | 670.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00680000 | 2024-05-22 3:54PM EDT | 680.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META241115C00690000 | 2024-05-28 2:11PM EDT | 690.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00700000 | 2024-05-24 3:26PM EDT | 700.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META241115C00710000 | 2024-05-15 3:13PM EDT | 710.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 720.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 730.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00750000 | 2024-05-28 3:45PM EDT | 750.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META241115C00760000 | 2024-05-24 3:07PM EDT | 760.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00770000 | 2024-05-14 12:22PM EDT | 770.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115C00780000 | 2024-05-14 9:31AM EDT | 780.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00800000 | 2024-05-22 10:23AM EDT | 800.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.33 | 1.61 | 0.00 | - | 4 | 2 | 39.21% |
| META241115C00820000 | 2024-05-20 9:41AM EDT | 820.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META241115C00830000 | 2024-05-23 12:09PM EDT | 830.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META241115C00840000 | 2024-05-23 3:16PM EDT | 840.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 0.82 | 0.94 | 0.00 | - | 2 | 2 | 38.78% |
| META241115C00860000 | 2024-05-10 11:16AM EDT | 860.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META241115C00870000 | 2024-05-15 1:51PM EDT | 870.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.56 | 0.76 | 0.00 | - | 1 | 1 | 39.54% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241115C00900000 | 2024-05-23 9:30AM EDT | 900.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.40 | 0.61 | 0.00 | - | 1 | 1 | 40.17% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.36 | 0.56 | 0.00 | - | 1 | 3 | 40.31% |
| META241115C00930000 | 2024-05-22 1:38PM EDT | 930.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00940000 | 2024-05-20 9:30AM EDT | 940.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.25 | 0.46 | 0.00 | - | 17 | 13 | 40.97% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.17 | 0.38 | 0.00 | - | 1 | 2 | 41.60% |
| META241115C00990000 | 2024-05-13 12:09PM EDT | 990.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241115C01000000 | 2024-05-24 3:48PM EDT | 1,000.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-28 2:40PM EDT | 200.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META241115P00210000 | 2024-05-23 11:14AM EDT | 210.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META241115P00220000 | 2024-05-22 1:55PM EDT | 220.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 230.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META241115P00240000 | 2024-05-14 12:59PM EDT | 240.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META241115P00250000 | 2024-05-28 2:37PM EDT | 250.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META241115P00260000 | 2024-05-28 1:59PM EDT | 260.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00270000 | 2024-05-28 2:38PM EDT | 270.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00280000 | 2024-05-28 3:11PM EDT | 280.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META241115P00290000 | 2024-05-28 11:39AM EDT | 290.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00300000 | 2024-05-28 2:38PM EDT | 300.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00310000 | 2024-05-24 12:22PM EDT | 310.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00320000 | 2024-05-28 11:39AM EDT | 320.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00330000 | 2024-05-28 9:40AM EDT | 330.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00340000 | 2024-05-22 9:37AM EDT | 340.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00350000 | 2024-05-24 10:54AM EDT | 350.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META241115P00360000 | 2024-05-28 3:09PM EDT | 360.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| META241115P00370000 | 2024-05-28 2:23PM EDT | 370.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115P00380000 | 2024-05-28 3:59PM EDT | 380.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241115P00390000 | 2024-05-24 3:54PM EDT | 390.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115P00400000 | 2024-05-24 3:54PM EDT | 400.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| META241115P00410000 | 2024-05-28 3:02PM EDT | 410.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241115P00420000 | 2024-05-28 2:36PM EDT | 420.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| META241115P00430000 | 2024-05-28 10:40AM EDT | 430.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| META241115P00440000 | 2024-05-24 1:54PM EDT | 440.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| META241115P00450000 | 2024-05-28 2:37PM EDT | 450.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META241115P00460000 | 2024-05-28 12:15PM EDT | 460.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META241115P00470000 | 2024-05-28 2:39PM EDT | 470.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| META241115P00480000 | 2024-05-24 2:14PM EDT | 480.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115P00490000 | 2024-05-28 3:49PM EDT | 490.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115P00500000 | 2024-05-28 12:01PM EDT | 500.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241115P00510000 | 2024-05-28 3:25PM EDT | 510.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241115P00520000 | 2024-05-28 1:37PM EDT | 520.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META241115P00530000 | 2024-05-28 3:56PM EDT | 530.00 | 71.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 77.35 | 79.65 | 0.00 | - | 2 | 20 | 31.07% |
| META241115P00550000 | 2024-05-13 2:54PM EDT | 550.00 | 94.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 91.25 | 93.80 | 0.00 | - | 1 | 19 | 29.87% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 99.00 | 102.20 | 0.00 | - | 1 | 3 | 30.11% |
| META241115P00580000 | 2024-05-24 3:57PM EDT | 580.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 124.50 | 126.65 | 0.00 | - | 30 | 43 | 28.56% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 610.00 | 172.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 620.00 | 136.55 | 142.15 | 144.50 | 0.00 | - | - | 0 | 28.09% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 166.75 | 169.90 | 0.00 | - | - | 0 | 38.17% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 660.00 | 171.15 | 180.20 | 183.45 | 0.00 | - | - | 0 | 30.85% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 45.70% |
| META241115P00710000 | 2024-05-02 11:17AM EDT | 710.00 | 271.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 720.00 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 740.00 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 31.46% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 41.90% |
© 2024 Yahoo. All rights reserved.