Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 464.40 | 469.45 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 420.00 | 425.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 117.63% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 165.79% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 190.03% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 294.70% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 104.68% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 164.57% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 387.50 | 391.70 | 0.00 | - | 1 | 27 | 84.59% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 97.28% |
| META250620C00105000 | 2024-05-09 1:32PM EDT | 105.00 | 374.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 0.00% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 138.22% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 356.65 | 360.60 | 0.00 | - | 26 | 190 | 78.31% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 137.96% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 0.00 | 0.00 | 0.00 | - | 25 | 497 | 0.00% |
| META250620C00145000 | 2024-05-24 3:55PM EDT | 145.00 | 341.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00150000 | 2024-05-06 1:29PM EDT | 150.00 | 318.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 324.15 | 328.05 | 0.00 | - | 1 | 244 | 72.44% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 313.50 | 317.65 | 0.00 | - | 1 | 160 | 59.31% |
| META250620C00170000 | 2024-05-28 9:30AM EDT | 170.00 | 315.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00175000 | 2024-05-17 10:38AM EDT | 175.00 | 305.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 301.10 | 305.00 | 0.00 | - | 4 | 337 | 68.22% |
| META250620C00190000 | 2024-05-17 3:13PM EDT | 190.00 | 292.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 291.90 | 295.85 | 0.00 | - | 1 | 222 | 66.56% |
| META250620C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 286.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00205000 | 2024-05-23 2:00PM EDT | 205.00 | 270.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 278.30 | 282.15 | 0.00 | - | 3 | 250 | 64.23% |
| META250620C00215000 | 2024-05-28 1:04PM EDT | 215.00 | 274.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 269.30 | 273.10 | 0.00 | - | 1 | 193 | 62.76% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 230.00 | 238.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00235000 | 2024-05-08 9:41AM EDT | 235.00 | 251.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00240000 | 2024-05-24 10:33AM EDT | 240.00 | 251.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620C00245000 | 2024-05-14 2:19PM EDT | 245.00 | 242.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00250000 | 2024-05-22 1:44PM EDT | 250.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META250620C00260000 | 2024-05-22 1:44PM EDT | 260.00 | 227.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250620C00270000 | 2024-05-22 11:43AM EDT | 270.00 | 220.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250620C00280000 | 2024-05-09 9:30AM EDT | 280.00 | 217.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00290000 | 2024-05-23 3:51PM EDT | 290.00 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00300000 | 2024-05-24 2:45PM EDT | 300.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00310000 | 2024-05-24 2:10PM EDT | 310.00 | 192.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META250620C00320000 | 2024-05-28 12:21PM EDT | 320.00 | 184.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00330000 | 2024-05-24 11:17AM EDT | 330.00 | 178.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00340000 | 2024-05-23 10:30AM EDT | 340.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00350000 | 2024-05-23 3:49PM EDT | 350.00 | 150.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620C00360000 | 2024-05-16 12:49PM EDT | 360.00 | 150.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00370000 | 2024-05-23 2:10PM EDT | 370.00 | 134.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00380000 | 2024-05-28 2:13PM EDT | 380.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00390000 | 2024-05-28 9:58AM EDT | 390.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250620C00395000 | 2024-05-15 2:21PM EDT | 395.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00400000 | 2024-05-28 11:45AM EDT | 400.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| META250620C00405000 | 2024-05-23 3:54PM EDT | 405.00 | 114.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00410000 | 2024-05-28 2:22PM EDT | 410.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00415000 | 2024-05-28 3:22PM EDT | 415.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620C00420000 | 2024-05-23 11:50AM EDT | 420.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00425000 | 2024-05-28 3:22PM EDT | 425.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620C00430000 | 2024-05-24 2:20PM EDT | 430.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00435000 | 2024-05-23 10:01AM EDT | 435.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00440000 | 2024-05-24 3:23PM EDT | 440.00 | 99.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00445000 | 2024-05-23 2:02PM EDT | 445.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620C00450000 | 2024-05-28 3:44PM EDT | 450.00 | 95.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00455000 | 2024-05-14 9:38AM EDT | 455.00 | 85.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00460000 | 2024-05-28 1:52PM EDT | 460.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250620C00465000 | 2024-05-24 9:35AM EDT | 465.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00470000 | 2024-05-28 3:56PM EDT | 470.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00475000 | 2024-05-28 3:35PM EDT | 475.00 | 82.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620C00480000 | 2024-05-28 1:39PM EDT | 480.00 | 80.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250620C00485000 | 2024-05-21 1:44PM EDT | 485.00 | 70.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| META250620C00490000 | 2024-05-24 3:48PM EDT | 490.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| META250620C00495000 | 2024-05-24 12:44PM EDT | 495.00 | 72.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250620C00500000 | 2024-05-28 1:52PM EDT | 500.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| META250620C00505000 | 2024-05-24 11:12AM EDT | 505.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| META250620C00510000 | 2024-05-28 10:17AM EDT | 510.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620C00515000 | 2024-05-23 2:38PM EDT | 515.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620C00520000 | 2024-05-28 1:50PM EDT | 520.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620C00525000 | 2024-05-23 1:12PM EDT | 525.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250620C00530000 | 2024-05-23 2:56PM EDT | 530.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620C00535000 | 2024-05-20 1:37PM EDT | 535.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250620C00540000 | 2024-05-21 12:50PM EDT | 540.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620C00545000 | 2024-05-20 1:47PM EDT | 545.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620C00550000 | 2024-05-24 11:05AM EDT | 550.00 | 52.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620C00555000 | 2024-05-22 11:14AM EDT | 555.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250620C00560000 | 2024-05-23 12:03PM EDT | 560.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620C00570000 | 2024-05-24 3:13PM EDT | 570.00 | 44.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620C00580000 | 2024-05-28 12:01PM EDT | 580.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| META250620C00590000 | 2024-05-14 11:21AM EDT | 590.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| META250620C00600000 | 2024-05-28 3:56PM EDT | 600.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| META250620C00610000 | 2024-05-17 12:57PM EDT | 610.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620C00620000 | 2024-05-21 9:35AM EDT | 620.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250620C00630000 | 2024-05-24 10:59AM EDT | 630.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00640000 | 2024-05-15 3:48PM EDT | 640.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250620C00650000 | 2024-05-24 3:56PM EDT | 650.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META250620C00660000 | 2024-05-15 3:26PM EDT | 660.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META250620C00670000 | 2024-05-24 10:43AM EDT | 670.00 | 22.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250620C00680000 | 2024-05-28 11:45AM EDT | 680.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00690000 | 2024-05-28 10:37AM EDT | 690.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00700000 | 2024-05-24 3:45PM EDT | 700.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| META250620C00710000 | 2024-05-24 1:41PM EDT | 710.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620C00720000 | 2024-05-24 11:27AM EDT | 720.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| META250620C00730000 | 2024-05-28 1:51PM EDT | 730.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620C00740000 | 2024-05-28 1:39PM EDT | 740.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| META250620C00750000 | 2024-05-28 1:52PM EDT | 750.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META250620C00760000 | 2024-05-28 1:20PM EDT | 760.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 770.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620C00780000 | 2024-05-23 12:52PM EDT | 780.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META250620C00790000 | 2024-05-23 2:07PM EDT | 790.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META250620C00800000 | 2024-05-24 10:42AM EDT | 800.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 8.70 | 9.20 | 0.00 | - | 8 | 96 | 37.04% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.80 | 8.20 | 0.00 | - | 10 | 66 | 36.59% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| META250620C00840000 | 2024-05-23 9:39AM EDT | 840.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 3 | 23 | 36.91% |
| META250620C00860000 | 2024-05-23 10:56AM EDT | 860.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620C00870000 | 2024-05-14 9:30AM EDT | 870.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620C00890000 | 2024-05-22 12:31PM EDT | 890.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META250620C00900000 | 2024-05-24 3:54PM EDT | 900.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620C00910000 | 2024-05-08 9:53AM EDT | 910.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| META250620C00930000 | 2024-05-07 3:39PM EDT | 930.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META250620C00940000 | 2024-05-22 2:36PM EDT | 940.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00950000 | 2024-05-16 1:29PM EDT | 950.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00960000 | 2024-05-21 1:43PM EDT | 960.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00970000 | 2024-05-10 10:40AM EDT | 970.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00980000 | 2024-05-24 11:04AM EDT | 980.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C00990000 | 2024-05-06 1:44PM EDT | 990.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C01000000 | 2024-05-28 1:24PM EDT | 1,000.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 3.15 | 3.45 | 0.00 | - | - | 34 | 38.97% |
| META250620C01020000 | 2024-05-16 9:59AM EDT | 1,020.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META250620C01030000 | 2024-05-28 12:05PM EDT | 1,030.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-05-09 2:56PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 133.20% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 117.58% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 107.81% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 116.11% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 92.58% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 99.61% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 85.55% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 36 | 79.69% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 5 | 201 | 77.93% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 75.78% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 73.05% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | 10 | 21 | 69.14% |
| META250620P00070000 | 2024-05-28 11:32AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 69.34% |
| META250620P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250620P00085000 | 2024-05-28 11:39AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.09 | 0.30 | 0.00 | - | 2 | 786 | 62.70% |
| META250620P00095000 | 2024-05-28 11:35AM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 65.04% |
| META250620P00110000 | 2024-05-16 12:02PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 62.55% |
| META250620P00120000 | 2024-05-17 10:08AM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00125000 | 2024-05-13 10:18AM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00130000 | 2024-05-24 12:05PM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 58.64% |
| META250620P00150000 | 2024-05-20 3:09PM EDT | 150.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META250620P00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META250620P00160000 | 2024-05-22 11:07AM EDT | 160.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.25 | 1.46 | 0.00 | - | 2 | 691 | 52.52% |
| META250620P00170000 | 2024-05-28 1:44PM EDT | 170.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META250620P00175000 | 2024-05-09 11:21AM EDT | 175.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META250620P00180000 | 2024-05-15 2:23PM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META250620P00185000 | 2024-05-06 10:09AM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 190.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00195000 | 2024-05-22 11:07AM EDT | 195.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00200000 | 2024-05-22 2:57PM EDT | 200.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620P00205000 | 2024-05-21 10:31AM EDT | 205.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META250620P00210000 | 2024-05-20 10:27AM EDT | 210.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00215000 | 2024-05-10 3:01PM EDT | 215.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620P00220000 | 2024-05-15 12:59PM EDT | 220.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00225000 | 2024-05-22 1:27PM EDT | 225.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00230000 | 2024-05-24 11:44AM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| META250620P00235000 | 2024-05-23 9:41AM EDT | 235.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00240000 | 2024-05-20 11:50AM EDT | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250620P00245000 | 2024-05-21 10:37AM EDT | 245.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META250620P00250000 | 2024-05-28 9:43AM EDT | 250.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| META250620P00260000 | 2024-05-24 10:47AM EDT | 260.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620P00270000 | 2024-05-28 1:44PM EDT | 270.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META250620P00280000 | 2024-05-22 10:44AM EDT | 280.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META250620P00290000 | 2024-05-28 9:43AM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META250620P00300000 | 2024-05-28 2:37PM EDT | 300.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00310000 | 2024-05-28 2:37PM EDT | 310.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META250620P00320000 | 2024-05-28 9:54AM EDT | 320.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00330000 | 2024-05-24 11:27AM EDT | 330.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250620P00340000 | 2024-05-28 9:54AM EDT | 340.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00350000 | 2024-05-28 2:07PM EDT | 350.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250620P00360000 | 2024-05-23 11:55AM EDT | 360.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META250620P00370000 | 2024-05-22 3:01PM EDT | 370.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| META250620P00380000 | 2024-05-28 10:46AM EDT | 380.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250620P00390000 | 2024-05-24 2:29PM EDT | 390.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| META250620P00395000 | 2024-05-21 12:36PM EDT | 395.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| META250620P00400000 | 2024-05-28 12:49PM EDT | 400.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00405000 | 2024-05-28 10:31AM EDT | 405.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00410000 | 2024-05-22 11:43AM EDT | 410.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620P00415000 | 2024-05-28 10:29AM EDT | 415.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620P00420000 | 2024-05-24 2:14PM EDT | 420.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META250620P00425000 | 2024-05-23 1:46PM EDT | 425.00 | 40.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00430000 | 2024-05-28 2:14PM EDT | 430.00 | 38.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| META250620P00435000 | 2024-05-28 11:42AM EDT | 435.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620P00440000 | 2024-05-28 10:21AM EDT | 440.00 | 42.68 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| META250620P00445000 | 2024-05-20 1:29PM EDT | 445.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250620P00450000 | 2024-05-28 10:21AM EDT | 450.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| META250620P00455000 | 2024-05-20 2:06PM EDT | 455.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250620P00460000 | 2024-05-24 10:47AM EDT | 460.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| META250620P00465000 | 2024-05-24 11:51AM EDT | 465.00 | 53.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250620P00470000 | 2024-05-21 10:15AM EDT | 470.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| META250620P00475000 | 2024-05-24 1:45PM EDT | 475.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| META250620P00480000 | 2024-05-28 1:17PM EDT | 480.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 485.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620P00490000 | 2024-05-22 11:22AM EDT | 490.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00495000 | 2024-05-15 3:28PM EDT | 495.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620P00500000 | 2024-05-28 9:30AM EDT | 500.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620P00505000 | 2024-05-24 11:12AM EDT | 505.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META250620P00510000 | 2024-05-17 12:08PM EDT | 510.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00515000 | 2024-05-15 3:28PM EDT | 515.00 | 79.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META250620P00520000 | 2024-05-28 2:13PM EDT | 520.00 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00525000 | 2024-05-23 10:57AM EDT | 525.00 | 90.74 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META250620P00530000 | 2024-05-22 1:24PM EDT | 530.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 540.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 98.40 | 101.95 | 0.00 | - | 20 | 2,553 | 28.77% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 102.60 | 105.50 | 0.00 | - | 1 | 18 | 28.71% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 560.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 570.00 | 120.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 580.00 | 136.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 32.22% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 134.45 | 137.00 | 0.00 | - | 1 | 21 | 26.48% |
| META250620P00610000 | 2024-05-15 2:34PM EDT | 610.00 | 142.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00630000 | 2024-05-15 1:39PM EDT | 630.00 | 161.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250620P00650000 | 2024-05-24 12:55PM EDT | 650.00 | 178.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 31.48% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-05-10 9:47AM EDT | 730.00 | 253.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 286.15 | 290.00 | 0.00 | - | 8 | 0 | 34.65% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 296.10 | 300.35 | 0.00 | - | 10 | 0 | 35.64% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 306.50 | 310.50 | 0.00 | - | - | 0 | 36.44% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.