UK markets open in 4 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,197.39 -438.83 (-2.23%) CRUDE OIL
79.29 -0.51 (-0.64%) GOLD FUTURES
2,417.90 -20.60 (-0.84%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,027.03 +3,553.55 (+6.77%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00250000 | 2024-05-10 2:24PM EDT | 250.00 | 225.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 290.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 300.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 330.00 | 108.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00335000 | 2024-04-29 12:17PM EDT | 335.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00340000 | 2024-04-29 3:17PM EDT | 340.00 | 91.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00360000 | 2024-05-14 11:20AM EDT | 360.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00370000 | 2024-05-17 3:41PM EDT | 370.00 | 102.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240607C00375000 | 2024-05-16 11:48AM EDT | 375.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00380000 | 2024-05-17 11:57AM EDT | 380.00 | 92.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00385000 | 2024-04-29 12:01PM EDT | 385.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 390.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 395.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META240607C00400000 | 2024-05-20 2:08PM EDT | 400.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240607C00405000 | 2024-05-16 1:31PM EDT | 405.00 | 71.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00410000 | 2024-05-17 9:37AM EDT | 410.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00415000 | 2024-05-16 10:13AM EDT | 415.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00420000 | 2024-05-20 11:42AM EDT | 420.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00425000 | 2024-05-20 3:41PM EDT | 425.00 | 46.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00430000 | 2024-05-17 10:30AM EDT | 430.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00435000 | 2024-05-20 9:32AM EDT | 435.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00440000 | 2024-05-20 2:45PM EDT | 440.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240607C00445000 | 2024-05-20 3:12PM EDT | 445.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| META240607C00450000 | 2024-05-20 3:05PM EDT | 450.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| META240607C00455000 | 2024-05-20 1:11PM EDT | 455.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| META240607C00460000 | 2024-05-20 3:58PM EDT | 460.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| META240607C00465000 | 2024-05-20 3:59PM EDT | 465.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| META240607C00470000 | 2024-05-20 3:55PM EDT | 470.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.39% |
| META240607C00475000 | 2024-05-20 3:57PM EDT | 475.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| META240607C00480000 | 2024-05-20 3:50PM EDT | 480.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| META240607C00485000 | 2024-05-20 3:49PM EDT | 485.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| META240607C00490000 | 2024-05-20 3:58PM EDT | 490.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 3.13% |
| META240607C00495000 | 2024-05-20 3:57PM EDT | 495.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| META240607C00500000 | 2024-05-20 3:50PM EDT | 500.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 6.25% |
| META240607C00505000 | 2024-05-20 3:59PM EDT | 505.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| META240607C00510000 | 2024-05-20 3:58PM EDT | 510.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| META240607C00515000 | 2024-05-20 3:54PM EDT | 515.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| META240607C00520000 | 2024-05-20 3:42PM EDT | 520.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| META240607C00525000 | 2024-05-20 3:53PM EDT | 525.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| META240607C00530000 | 2024-05-20 3:18PM EDT | 530.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| META240607C00535000 | 2024-05-20 1:53PM EDT | 535.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META240607C00540000 | 2024-05-20 3:16PM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| META240607C00545000 | 2024-05-17 3:53PM EDT | 545.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| META240607C00550000 | 2024-05-20 2:08PM EDT | 550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| META240607C00555000 | 2024-05-17 11:04AM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240607C00560000 | 2024-05-20 2:57PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META240607C00565000 | 2024-05-20 9:30AM EDT | 565.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240607C00570000 | 2024-05-15 2:47PM EDT | 570.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240607C00575000 | 2024-05-20 2:47PM EDT | 575.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240607C00580000 | 2024-05-17 12:41PM EDT | 580.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00590000 | 2024-05-17 12:20PM EDT | 590.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| META240607C00600000 | 2024-05-20 3:59PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240607C00610000 | 2024-05-20 10:09AM EDT | 610.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240607C00620000 | 2024-05-17 2:27PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00630000 | 2024-05-20 2:02PM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240607C00640000 | 2024-05-15 2:24PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 650.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607C00680000 | 2024-05-01 3:39PM EDT | 680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607C00690000 | 2024-05-06 10:39AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00180000 | 2024-05-03 11:56AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00210000 | 2024-05-16 9:45AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| META240607P00310000 | 2024-05-17 2:15PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| META240607P00320000 | 2024-04-29 11:43AM EDT | 320.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240607P00325000 | 2024-05-16 11:34AM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240607P00330000 | 2024-05-20 10:06AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| META240607P00335000 | 2024-05-20 12:57PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240607P00340000 | 2024-05-20 1:39PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| META240607P00345000 | 2024-05-16 10:10AM EDT | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240607P00350000 | 2024-05-20 10:43AM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240607P00355000 | 2024-05-15 9:48AM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| META240607P00360000 | 2024-05-20 9:40AM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240607P00365000 | 2024-05-17 11:02AM EDT | 365.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240607P00370000 | 2024-05-20 10:47AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240607P00375000 | 2024-05-20 1:12PM EDT | 375.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| META240607P00380000 | 2024-05-20 12:56PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| META240607P00385000 | 2024-05-17 11:53AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240607P00390000 | 2024-05-20 11:50AM EDT | 390.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240607P00395000 | 2024-05-20 3:38PM EDT | 395.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| META240607P00400000 | 2024-05-20 2:53PM EDT | 400.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META240607P00405000 | 2024-05-20 3:35PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240607P00410000 | 2024-05-20 3:37PM EDT | 410.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240607P00415000 | 2024-05-20 3:35PM EDT | 415.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META240607P00420000 | 2024-05-20 3:57PM EDT | 420.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| META240607P00425000 | 2024-05-20 3:40PM EDT | 425.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| META240607P00430000 | 2024-05-20 3:57PM EDT | 430.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| META240607P00435000 | 2024-05-20 3:41PM EDT | 435.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| META240607P00440000 | 2024-05-20 3:34PM EDT | 440.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| META240607P00445000 | 2024-05-20 3:52PM EDT | 445.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| META240607P00450000 | 2024-05-20 3:47PM EDT | 450.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| META240607P00455000 | 2024-05-20 3:52PM EDT | 455.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 3.13% |
| META240607P00460000 | 2024-05-20 3:55PM EDT | 460.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| META240607P00465000 | 2024-05-20 3:59PM EDT | 465.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| META240607P00470000 | 2024-05-20 3:48PM EDT | 470.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| META240607P00475000 | 2024-05-20 3:07PM EDT | 475.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| META240607P00480000 | 2024-05-20 3:51PM EDT | 480.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META240607P00485000 | 2024-05-20 2:05PM EDT | 485.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240607P00490000 | 2024-05-20 1:40PM EDT | 490.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00495000 | 2024-05-20 1:34PM EDT | 495.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240607P00500000 | 2024-05-20 3:49PM EDT | 500.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00510000 | 2024-05-14 10:11AM EDT | 510.00 | 46.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240607P00515000 | 2024-05-14 3:24PM EDT | 515.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00520000 | 2024-05-17 1:42PM EDT | 520.00 | 48.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 540.00 | 81.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00565000 | 2024-05-14 9:30AM EDT | 565.00 | 101.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00575000 | 2024-05-10 9:35AM EDT | 575.00 | 99.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240607P00620000 | 2024-05-17 1:42PM EDT | 620.00 | 148.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.