Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00145000 | 2023-11-21 10:12AM EST | 145.00 | 197.13 | 190.35 | 191.45 | 0.00 | - | 1 | 3 | 90.08% |
| META240419C00150000 | 2023-10-19 1:45PM EST | 150.00 | 167.49 | 188.05 | 190.10 | 0.00 | - | 1 | 4 | 103.20% |
| META240419C00155000 | 2023-12-04 2:41PM EST | 155.00 | 166.53 | 180.50 | 181.65 | 0.00 | - | 1 | 13 | 84.74% |
| META240419C00160000 | 2023-11-10 2:58PM EST | 160.00 | 172.10 | 175.65 | 176.85 | 0.00 | - | 1 | 7 | 82.65% |
| META240419C00165000 | 2023-11-16 3:57PM EST | 165.00 | 173.45 | 170.80 | 172.00 | 0.00 | - | 1 | 8 | 80.46% |
| META240419C00170000 | 2023-11-28 3:43PM EST | 170.00 | 172.00 | 166.00 | 167.15 | 0.00 | - | 4 | 6 | 78.41% |
| META240419C00175000 | 2023-11-21 9:47AM EST | 175.00 | 168.00 | 161.10 | 162.30 | 0.00 | - | 1 | 6 | 76.12% |
| META240419C00180000 | 2023-12-01 10:04AM EST | 180.00 | 147.84 | 156.25 | 157.45 | 0.00 | - | 2 | 24 | 74.00% |
| META240419C00185000 | 2023-12-04 9:33AM EST | 185.00 | 135.17 | 151.45 | 152.65 | 0.00 | - | 1 | 23 | 72.11% |
| META240419C00190000 | 2023-12-05 11:20AM EST | 190.00 | 131.50 | 146.75 | 147.85 | 0.00 | - | 1 | 22 | 70.43% |
| META240419C00195000 | 2023-12-05 3:53PM EST | 195.00 | 128.30 | 141.80 | 143.05 | 0.00 | - | 5 | 32 | 68.24% |
| META240419C00200000 | 2023-11-27 11:35AM EST | 200.00 | 144.75 | 137.05 | 138.25 | 0.00 | - | 1 | 59 | 66.46% |
| META240419C00205000 | 2023-12-08 10:16AM EST | 205.00 | 130.40 | 132.40 | 133.50 | -8.93 | -6.41% | 1 | 55 | 64.93% |
| META240419C00210000 | 2023-12-08 3:42PM EST | 210.00 | 127.70 | 127.50 | 128.70 | +7.95 | +6.64% | 4 | 33 | 62.87% |
| META240419C00215000 | 2023-11-20 10:17AM EST | 215.00 | 131.63 | 122.90 | 123.95 | 0.00 | - | 1 | 122 | 61.38% |
| META240419C00220000 | 2023-12-08 2:44PM EST | 220.00 | 117.75 | 118.25 | 119.15 | -2.38 | -1.98% | 40 | 106 | 59.72% |
| META240419C00225000 | 2023-12-06 9:42AM EST | 225.00 | 102.00 | 113.40 | 114.55 | 0.00 | - | 1 | 48 | 58.03% |
| META240419C00230000 | 2023-12-01 10:27AM EST | 230.00 | 99.10 | 108.65 | 109.90 | 0.00 | - | 16 | 91 | 56.40% |
| META240419C00235000 | 2023-12-01 11:05AM EST | 235.00 | 95.40 | 104.20 | 105.25 | 0.00 | - | 4 | 51 | 55.13% |
| META240419C00240000 | 2023-12-08 10:31AM EST | 240.00 | 98.90 | 99.60 | 100.65 | +4.93 | +5.25% | 5 | 47 | 53.69% |
| META240419C00245000 | 2023-12-07 12:14PM EST | 245.00 | 90.00 | 95.20 | 96.10 | 0.00 | - | 10 | 62 | 52.50% |
| META240419C00250000 | 2023-12-08 3:07PM EST | 250.00 | 90.85 | 90.75 | 91.45 | +5.15 | +6.01% | 5 | 4,374 | 51.07% |
| META240419C00255000 | 2023-12-06 9:35AM EST | 255.00 | 75.20 | 86.25 | 87.15 | 0.00 | - | 1 | 55 | 50.89% |
| META240419C00260000 | 2023-12-07 9:53AM EST | 260.00 | 73.75 | 81.60 | 82.75 | 0.00 | - | 80 | 302 | 49.62% |
| META240419C00265000 | 2023-12-08 2:50PM EST | 265.00 | 77.65 | 77.70 | 78.15 | +4.45 | +6.08% | 22 | 127 | 47.89% |
| META240419C00270000 | 2023-12-08 11:29AM EST | 270.00 | 70.58 | 73.50 | 73.95 | +10.08 | +16.66% | 116 | 1,006 | 46.89% |
| META240419C00275000 | 2023-12-07 3:54PM EST | 275.00 | 64.15 | 69.05 | 69.95 | 0.00 | - | 12 | 45 | 46.14% |
| META240419C00280000 | 2023-12-06 1:44PM EST | 280.00 | 63.00 | 65.25 | 65.75 | +8.80 | +16.24% | 5 | 647 | 44.94% |
| META240419C00285000 | 2023-12-08 3:53PM EST | 285.00 | 61.55 | 61.25 | 61.70 | +4.83 | +8.52% | 11 | 193 | 43.90% |
| META240419C00290000 | 2023-12-08 3:46PM EST | 290.00 | 57.25 | 57.35 | 57.85 | +4.90 | +9.36% | 7 | 111 | 43.07% |
| META240419C00295000 | 2023-12-08 12:39PM EST | 295.00 | 51.70 | 53.70 | 54.10 | +4.95 | +10.59% | 5 | 116 | 42.27% |
| META240419C00300000 | 2023-12-08 3:46PM EST | 300.00 | 49.95 | 50.00 | 50.45 | +3.30 | +7.07% | 25 | 490 | 41.50% |
| META240419C00305000 | 2023-12-08 2:00PM EST | 305.00 | 46.10 | 46.55 | 46.95 | +3.60 | +8.47% | 12 | 106 | 40.81% |
| META240419C00310000 | 2023-12-08 2:53PM EST | 310.00 | 42.95 | 43.15 | 43.55 | +3.65 | +9.29% | 16 | 384 | 40.12% |
| META240419C00315000 | 2023-12-08 1:54PM EST | 315.00 | 39.30 | 39.95 | 40.30 | +6.30 | +19.09% | 7 | 219 | 39.49% |
| META240419C00320000 | 2023-12-08 3:46PM EST | 320.00 | 36.72 | 36.90 | 37.25 | +3.65 | +11.04% | 10 | 190 | 38.98% |
| META240419C00325000 | 2023-12-08 1:21PM EST | 325.00 | 32.90 | 33.95 | 34.30 | +2.30 | +7.52% | 24 | 253 | 38.44% |
| META240419C00330000 | 2023-12-08 3:47PM EST | 330.00 | 31.10 | 31.20 | 31.50 | +3.49 | +12.64% | 50 | 2,303 | 37.94% |
| META240419C00335000 | 2023-12-08 3:04PM EST | 335.00 | 28.45 | 28.55 | 28.85 | +2.80 | +10.92% | 100 | 303 | 37.48% |
| META240419C00340000 | 2023-12-08 3:56PM EST | 340.00 | 26.10 | 26.05 | 26.35 | +2.96 | +12.79% | 44 | 747 | 37.04% |
| META240419C00345000 | 2023-12-08 3:20PM EST | 345.00 | 23.65 | 23.70 | 23.95 | +1.90 | +8.74% | 28 | 471 | 36.57% |
| META240419C00350000 | 2023-12-08 3:35PM EST | 350.00 | 21.40 | 21.50 | 21.80 | +2.41 | +12.69% | 22 | 589 | 36.25% |
| META240419C00355000 | 2023-12-08 2:22PM EST | 355.00 | 19.15 | 19.50 | 19.75 | +2.05 | +11.99% | 5 | 185 | 35.90% |
| META240419C00360000 | 2023-12-08 12:32PM EST | 360.00 | 16.65 | 17.60 | 17.80 | +0.95 | +6.05% | 11 | 826 | 35.51% |
| META240419C00365000 | 2023-12-07 3:54PM EST | 365.00 | 13.70 | 15.85 | 16.05 | 0.00 | - | 10 | 251 | 35.22% |
| META240419C00370000 | 2023-12-08 3:56PM EST | 370.00 | 14.27 | 14.25 | 14.45 | +3.27 | +29.73% | 32 | 313 | 34.96% |
| META240419C00375000 | 2023-12-08 1:43PM EST | 375.00 | 12.15 | 12.70 | 13.00 | +1.18 | +10.76% | 4 | 368 | 34.76% |
| META240419C00380000 | 2023-12-08 3:17PM EST | 380.00 | 11.40 | 11.35 | 11.65 | +1.35 | +13.43% | 335 | 319 | 34.54% |
| META240419C00385000 | 2023-12-07 2:22PM EST | 385.00 | 9.10 | 10.20 | 10.45 | 0.00 | - | 3 | 210 | 34.38% |
| META240419C00390000 | 2023-12-08 2:52PM EST | 390.00 | 9.20 | 9.10 | 9.30 | +1.40 | +17.95% | 18 | 205 | 34.15% |
| META240419C00395000 | 2023-12-05 11:14AM EST | 395.00 | 5.85 | 8.10 | 8.30 | 0.00 | - | 2 | 221 | 34.01% |
| META240419C00400000 | 2023-12-08 3:15PM EST | 400.00 | 7.20 | 7.15 | 7.40 | +0.93 | +14.83% | 22 | 398 | 33.89% |
| META240419C00405000 | 2023-12-08 11:04AM EST | 405.00 | 6.02 | 6.40 | 6.60 | +1.65 | +37.76% | 45 | 56 | 33.80% |
| META240419C00410000 | 2023-12-08 12:45PM EST | 410.00 | 5.65 | 5.70 | 5.85 | +0.85 | +17.71% | 4 | 209 | 33.66% |
| META240419C00415000 | 2023-12-08 3:25PM EST | 415.00 | 5.05 | 5.05 | 5.20 | +0.45 | +9.78% | 10 | 97 | 33.59% |
| META240419C00420000 | 2023-12-07 3:54PM EST | 420.00 | 3.85 | 4.50 | 4.65 | 0.00 | - | 15 | 261 | 33.59% |
| META240419C00425000 | 2023-12-08 10:56AM EST | 425.00 | 3.73 | 3.95 | 4.10 | +0.88 | +30.88% | 1 | 3 | 33.47% |
| META240419C00430000 | 2023-12-08 1:21PM EST | 430.00 | 3.40 | 3.55 | 3.65 | +0.88 | +34.92% | 32 | 196 | 33.47% |
| META240419C00435000 | 2023-12-07 11:44AM EST | 435.00 | 2.69 | 3.10 | 3.25 | 0.00 | - | 2 | 17 | 33.47% |
| META240419C00440000 | 2023-12-07 10:29AM EST | 440.00 | 2.87 | 2.79 | 2.88 | +0.59 | +25.88% | 31 | 133 | 33.44% |
| META240419C00450000 | 2023-12-08 3:56PM EST | 450.00 | 2.23 | 2.21 | 2.28 | +0.26 | +13.20% | 2 | 116 | 33.48% |
| META240419C00460000 | 2023-12-06 10:49AM EST | 460.00 | 1.58 | 1.75 | 1.82 | +0.31 | +24.41% | 2 | 144 | 33.60% |
| META240419C00470000 | 2023-12-04 11:45AM EST | 470.00 | 0.96 | 1.40 | 1.46 | 0.00 | - | 20 | 149 | 33.77% |
| META240419C00480000 | 2023-12-04 11:03AM EST | 480.00 | 0.80 | 1.10 | 1.18 | 0.00 | - | 18 | 161 | 33.97% |
| META240419C00490000 | 2023-12-05 12:13PM EST | 490.00 | 0.68 | 0.89 | 0.96 | 0.00 | - | 1 | 120 | 34.20% |
| META240419C00500000 | 2023-12-08 3:32PM EST | 500.00 | 0.74 | 0.72 | 0.79 | +0.08 | +12.12% | 5 | 749 | 34.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00145000 | 2023-12-01 3:39PM EST | 145.00 | 0.23 | 0.14 | 0.22 | 0.00 | - | 2 | 6 | 56.69% |
| META240419P00150000 | 2023-11-16 1:06PM EST | 150.00 | 0.30 | 0.17 | 0.24 | 0.00 | - | 1 | 148 | 55.37% |
| META240419P00155000 | 2023-11-30 1:52PM EST | 155.00 | 0.32 | 0.21 | 0.28 | 0.00 | - | 2 | 86 | 54.49% |
| META240419P00160000 | 2023-12-05 3:21PM EST | 160.00 | 0.39 | 0.27 | 0.32 | 0.00 | - | 30 | 177 | 53.66% |
| META240419P00165000 | 2023-11-09 9:32AM EST | 165.00 | 0.70 | 0.31 | 0.37 | 0.00 | - | 2 | 155 | 52.59% |
| META240419P00170000 | 2023-11-20 3:38PM EST | 170.00 | 0.44 | 0.35 | 0.42 | 0.00 | - | 1 | 83 | 51.42% |
| META240419P00175000 | 2023-11-29 3:59PM EST | 175.00 | 0.48 | 0.41 | 0.47 | 0.00 | - | 11 | 151 | 50.34% |
| META240419P00180000 | 2023-12-07 3:52PM EST | 180.00 | 0.60 | 0.48 | 0.55 | 0.00 | - | 2 | 64 | 50.00% |
| META240419P00185000 | 2023-11-20 9:57AM EST | 185.00 | 0.70 | 0.55 | 0.61 | 0.00 | - | 2 | 23 | 48.78% |
| META240419P00190000 | 2023-12-04 10:15AM EST | 190.00 | 1.00 | 0.63 | 0.69 | 0.00 | - | 2 | 21 | 47.73% |
| META240419P00195000 | 2023-12-05 11:53AM EST | 195.00 | 1.09 | 0.73 | 0.79 | 0.00 | - | 6 | 48 | 46.81% |
| META240419P00200000 | 2023-12-07 3:54PM EST | 200.00 | 0.98 | 0.83 | 0.90 | -0.01 | -1.01% | 1 | 197 | 45.89% |
| META240419P00205000 | 2023-12-06 2:24PM EST | 205.00 | 1.08 | 0.96 | 1.02 | -0.27 | -20.00% | 5 | 50 | 44.95% |
| META240419P00210000 | 2023-12-05 10:08AM EST | 210.00 | 1.46 | 1.10 | 1.16 | 0.00 | - | 3 | 110 | 44.06% |
| META240419P00215000 | 2023-12-05 12:54PM EST | 215.00 | 1.90 | 1.25 | 1.34 | 0.00 | - | 7 | 43 | 43.32% |
| META240419P00220000 | 2023-12-04 2:17PM EST | 220.00 | 2.08 | 1.41 | 1.52 | 0.00 | - | 10 | 75 | 42.46% |
| META240419P00225000 | 2023-12-07 11:44AM EST | 225.00 | 1.98 | 1.63 | 1.71 | 0.00 | - | 6 | 348 | 41.55% |
| META240419P00230000 | 2023-12-06 3:07PM EST | 230.00 | 2.64 | 1.88 | 1.95 | 0.00 | - | 13 | 175 | 40.78% |
| META240419P00235000 | 2023-12-05 11:36AM EST | 235.00 | 2.30 | 2.15 | 2.26 | -0.99 | -30.09% | 1 | 129 | 40.19% |
| META240419P00240000 | 2023-12-08 3:47PM EST | 240.00 | 2.52 | 2.45 | 2.57 | -1.09 | -30.19% | 3 | 526 | 39.45% |
| META240419P00245000 | 2023-12-04 3:49PM EST | 245.00 | 3.90 | 2.80 | 2.87 | 0.00 | - | 32 | 463 | 38.55% |
| META240419P00250000 | 2023-12-07 10:43AM EST | 250.00 | 3.25 | 3.20 | 3.30 | -0.85 | -20.73% | 1 | 538 | 37.97% |
| META240419P00255000 | 2023-12-06 10:07AM EST | 255.00 | 4.19 | 3.65 | 3.75 | -0.99 | -19.11% | 5 | 528 | 37.29% |
| META240419P00260000 | 2023-12-07 2:09PM EST | 260.00 | 4.98 | 4.15 | 4.30 | 0.00 | - | 7 | 378 | 36.75% |
| META240419P00265000 | 2023-12-08 10:11AM EST | 265.00 | 5.15 | 4.75 | 4.90 | -0.45 | -8.04% | 2 | 391 | 36.17% |
| META240419P00270000 | 2023-12-08 2:39PM EST | 270.00 | 5.65 | 5.45 | 5.55 | -0.80 | -12.40% | 4 | 333 | 35.55% |
| META240419P00275000 | 2023-12-08 1:15PM EST | 275.00 | 6.55 | 6.20 | 6.35 | -2.07 | -24.01% | 1 | 678 | 35.10% |
| META240419P00280000 | 2023-12-07 12:41PM EST | 280.00 | 7.40 | 7.05 | 7.20 | -1.00 | -11.90% | 12 | 599 | 34.56% |
| META240419P00285000 | 2023-12-08 3:05PM EST | 285.00 | 8.20 | 7.95 | 8.15 | -1.15 | -12.30% | 37 | 536 | 34.05% |
| META240419P00290000 | 2023-12-07 12:08PM EST | 290.00 | 10.40 | 9.00 | 9.15 | 0.00 | - | 18 | 601 | 33.45% |
| META240419P00295000 | 2023-12-07 3:55PM EST | 295.00 | 11.05 | 10.15 | 10.35 | -0.77 | -6.51% | 2 | 309 | 33.01% |
| META240419P00300000 | 2023-12-08 3:08PM EST | 300.00 | 11.60 | 11.45 | 11.65 | -1.61 | -12.19% | 15 | 484 | 32.55% |
| META240419P00305000 | 2023-12-08 12:58PM EST | 305.00 | 13.77 | 12.90 | 13.10 | -1.98 | -12.57% | 8 | 188 | 32.12% |
| META240419P00310000 | 2023-12-08 11:40AM EST | 310.00 | 15.90 | 14.45 | 14.70 | -0.70 | -4.22% | 5 | 315 | 31.72% |
| META240419P00315000 | 2023-12-07 2:31PM EST | 315.00 | 16.56 | 16.15 | 16.40 | -1.84 | -10.00% | 1 | 597 | 31.27% |
| META240419P00320000 | 2023-12-08 11:29AM EST | 320.00 | 19.52 | 18.00 | 18.25 | -1.14 | -5.52% | 11 | 407 | 30.82% |
| META240419P00325000 | 2023-12-07 1:31PM EST | 325.00 | 20.32 | 20.05 | 20.30 | -2.18 | -9.69% | 3 | 469 | 30.44% |
| META240419P00330000 | 2023-12-08 11:14AM EST | 330.00 | 22.52 | 22.20 | 22.45 | -2.48 | -9.92% | 31 | 1,062 | 29.98% |
| META240419P00335000 | 2023-12-08 10:54AM EST | 335.00 | 26.10 | 24.55 | 24.85 | -1.30 | -4.74% | 19 | 319 | 29.65% |
| META240419P00340000 | 2023-12-07 3:58PM EST | 340.00 | 30.39 | 26.95 | 27.35 | 0.00 | - | 71 | 270 | 29.23% |
| META240419P00345000 | 2023-12-07 12:33PM EST | 345.00 | 33.15 | 29.65 | 30.05 | 0.00 | - | 25 | 128 | 28.85% |
| META240419P00350000 | 2023-12-07 1:01PM EST | 350.00 | 36.15 | 32.50 | 32.85 | 0.00 | - | 25 | 217 | 28.39% |
| META240419P00355000 | 2023-12-08 2:26PM EST | 355.00 | 36.30 | 35.35 | 35.90 | -5.46 | -13.07% | 2 | 114 | 28.04% |
| META240419P00360000 | 2023-12-05 3:52PM EST | 360.00 | 48.62 | 38.40 | 39.30 | 0.00 | - | 2 | 59 | 27.94% |
| META240419P00365000 | 2023-11-29 10:19AM EST | 365.00 | 41.40 | 41.80 | 42.60 | 0.00 | - | 8 | 22 | 27.50% |
| META240419P00370000 | 2023-11-29 10:38AM EST | 370.00 | 45.90 | 45.10 | 45.85 | 0.00 | - | 5 | 19 | 26.74% |
| META240419P00375000 | 2023-11-07 3:31PM EST | 375.00 | 60.95 | 52.70 | 54.85 | 0.00 | - | 2 | 5 | 34.22% |
| META240419P00380000 | 2023-12-05 3:52PM EST | 380.00 | 64.40 | 52.35 | 53.35 | 0.00 | - | 2 | 35 | 26.00% |
| META240419P00385000 | 2023-10-03 12:02PM EST | 385.00 | 88.15 | 75.45 | 78.45 | 0.00 | - | - | 8 | 54.00% |
| META240419P00390000 | 2023-10-26 9:53AM EST | 390.00 | 98.49 | 55.50 | 57.35 | 0.00 | - | - | 0 | 11.82% |
| META240419P00395000 | 2023-11-07 11:01AM EST | 395.00 | 77.15 | 68.85 | 71.60 | 0.00 | - | 1 | 3 | 35.73% |
| META240419P00400000 | 2023-11-24 10:25AM EST | 400.00 | 63.95 | 68.35 | 70.20 | 0.00 | - | 3 | 14 | 25.10% |
| META240419P00405000 | 2023-11-30 3:20PM EST | 405.00 | 82.36 | 72.60 | 74.75 | 0.00 | - | 2 | 2 | 25.11% |
| META240419P00410000 | 2023-11-30 1:50PM EST | 410.00 | 86.97 | 77.30 | 79.05 | 0.00 | - | 2 | 5 | 24.17% |
| META240419P00415000 | 2023-11-28 1:45PM EST | 415.00 | 79.50 | 81.90 | 84.15 | 0.00 | - | 10 | 5 | 25.53% |
| META240419P00420000 | 2023-11-28 1:44PM EST | 420.00 | 84.25 | 86.00 | 89.15 | 0.00 | - | 77 | 0 | 26.54% |
| META240419P00425000 | 2023-11-28 1:46PM EST | 425.00 | 89.25 | 91.50 | 93.80 | 0.00 | - | 1 | 0 | 26.31% |
| META240419P00430000 | 2023-10-16 2:59PM EST | 430.00 | 110.63 | 95.60 | 99.10 | 0.00 | - | 4 | 0 | 28.34% |
| META240419P00435000 | 2023-11-24 10:16AM EST | 435.00 | 96.10 | 101.45 | 103.70 | 0.00 | - | 2 | 0 | 27.80% |
| META240419P00440000 | 2023-10-13 9:23AM EST | 440.00 | 119.45 | 110.45 | 113.05 | 0.00 | - | 2 | 0 | 40.55% |
| META240419P00450000 | 2023-10-23 11:58AM EST | 450.00 | 133.90 | 107.30 | 109.70 | 0.00 | - | - | 0 | 0.00% |
| META240419P00460000 | 2023-10-25 1:09PM EST | 460.00 | 157.98 | 120.00 | 123.40 | 0.00 | - | - | 0 | 0.00% |
| META240419P00470000 | 2023-10-30 8:30AM EST | 470.00 | 170.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240419P00500000 | 2023-11-30 3:20PM EST | 500.00 | 176.94 | 166.40 | 167.90 | 0.00 | - | 4 | 0 | 33.59% |
© 2023 Yahoo. All rights reserved.