Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705C00250000 | 2024-06-21 12:32PM EDT | 250.00 | 245.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00280000 | 2024-06-07 10:29AM EDT | 280.00 | 215.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00335000 | 2024-06-03 2:05PM EDT | 335.00 | 141.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00340000 | 2024-06-12 10:12AM EDT | 340.00 | 167.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240705C00350000 | 2024-06-21 1:42PM EDT | 350.00 | 143.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00355000 | 2024-06-18 11:50AM EDT | 355.00 | 146.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240705C00360000 | 2024-06-13 10:41AM EDT | 360.00 | 145.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240705C00370000 | 2024-06-26 3:26PM EDT | 370.00 | 141.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240705C00375000 | 2024-06-07 2:47PM EDT | 375.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240705C00385000 | 2024-06-24 10:25AM EDT | 385.00 | 119.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00390000 | 2024-06-17 3:04PM EDT | 390.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240705C00400000 | 2024-06-26 10:30AM EDT | 400.00 | 112.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00405000 | 2024-06-21 1:18PM EDT | 405.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00410000 | 2024-06-24 2:17PM EDT | 410.00 | 85.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240705C00415000 | 2024-06-25 3:51PM EDT | 415.00 | 94.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00420000 | 2024-06-25 3:51PM EDT | 420.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240705C00425000 | 2024-06-25 10:11AM EDT | 425.00 | 81.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00430000 | 2024-06-25 10:57AM EDT | 430.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00435000 | 2024-06-20 10:18AM EDT | 435.00 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00440000 | 2024-06-26 11:09AM EDT | 440.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240705C00445000 | 2024-06-26 3:56PM EDT | 445.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00450000 | 2024-06-26 3:58PM EDT | 450.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240705C00455000 | 2024-06-25 9:59AM EDT | 455.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705C00460000 | 2024-06-26 12:47PM EDT | 460.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| META240705C00465000 | 2024-06-26 12:27PM EDT | 465.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240705C00470000 | 2024-06-26 12:25PM EDT | 470.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| META240705C00475000 | 2024-06-26 3:31PM EDT | 475.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| META240705C00480000 | 2024-06-26 1:44PM EDT | 480.00 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 0.00% |
| META240705C00482500 | 2024-06-26 3:13PM EDT | 482.50 | 30.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240705C00485000 | 2024-06-26 3:54PM EDT | 485.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| META240705C00487500 | 2024-06-25 12:00PM EDT | 487.50 | 24.37 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| META240705C00490000 | 2024-06-26 2:47PM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 0.00% |
| META240705C00492500 | 2024-06-26 3:54PM EDT | 492.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| META240705C00495000 | 2024-06-26 3:54PM EDT | 495.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| META240705C00497500 | 2024-06-26 3:55PM EDT | 497.50 | 18.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| META240705C00500000 | 2024-06-26 3:54PM EDT | 500.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| META240705C00502500 | 2024-06-26 3:57PM EDT | 502.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| META240705C00505000 | 2024-06-26 3:59PM EDT | 505.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 0.00% |
| META240705C00507500 | 2024-06-26 3:59PM EDT | 507.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| META240705C00510000 | 2024-06-26 3:59PM EDT | 510.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2,858 | 0 | 0.00% |
| META240705C00512500 | 2024-06-26 3:59PM EDT | 512.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 0.00% |
| META240705C00515000 | 2024-06-26 3:59PM EDT | 515.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3,723 | 0 | 0.78% |
| META240705C00517500 | 2024-06-26 3:57PM EDT | 517.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 1.56% |
| META240705C00520000 | 2024-06-26 3:59PM EDT | 520.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 1.56% |
| META240705C00522500 | 2024-06-26 3:55PM EDT | 522.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 3.13% |
| META240705C00525000 | 2024-06-26 3:59PM EDT | 525.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 3.13% |
| META240705C00527500 | 2024-06-26 3:44PM EDT | 527.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| META240705C00530000 | 2024-06-26 3:59PM EDT | 530.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 6.25% |
| META240705C00535000 | 2024-06-26 3:59PM EDT | 535.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| META240705C00540000 | 2024-06-26 3:58PM EDT | 540.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| META240705C00545000 | 2024-06-26 3:58PM EDT | 545.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 6.25% |
| META240705C00550000 | 2024-06-26 3:57PM EDT | 550.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| META240705C00555000 | 2024-06-26 3:59PM EDT | 555.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| META240705C00560000 | 2024-06-26 2:58PM EDT | 560.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| META240705C00565000 | 2024-06-26 3:29PM EDT | 565.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 12.50% |
| META240705C00570000 | 2024-06-26 3:58PM EDT | 570.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| META240705C00575000 | 2024-06-26 3:18PM EDT | 575.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META240705C00580000 | 2024-06-26 11:13AM EDT | 580.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| META240705C00590000 | 2024-06-26 2:14PM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| META240705C00600000 | 2024-06-26 10:49AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240705C00610000 | 2024-06-26 10:32AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240705C00620000 | 2024-06-26 3:53PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META240705C00630000 | 2024-06-26 11:00AM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| META240705C00640000 | 2024-06-25 3:41PM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| META240705C00650000 | 2024-06-25 3:40PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| META240705C00660000 | 2024-06-25 10:55AM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240705C00670000 | 2024-06-25 9:46AM EDT | 670.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240705C00680000 | 2024-06-13 10:27AM EDT | 680.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| META240705C00800000 | 2024-06-18 10:19AM EDT | 800.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240705P00200000 | 2024-06-14 2:52PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240705P00250000 | 2024-05-29 2:53PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240705P00320000 | 2024-06-10 9:30AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240705P00325000 | 2024-06-11 10:09AM EDT | 325.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240705P00330000 | 2024-06-18 2:38PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240705P00340000 | 2024-06-14 2:24PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240705P00345000 | 2024-06-17 11:27AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240705P00350000 | 2024-06-17 11:27AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| META240705P00355000 | 2024-06-13 1:10PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240705P00360000 | 2024-06-18 2:50PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240705P00365000 | 2024-06-25 3:01PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| META240705P00370000 | 2024-06-17 1:10PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240705P00375000 | 2024-06-21 3:49PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| META240705P00380000 | 2024-06-24 10:19AM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240705P00385000 | 2024-06-24 11:27AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240705P00390000 | 2024-06-18 3:27PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240705P00395000 | 2024-06-26 12:12PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| META240705P00400000 | 2024-06-26 12:16PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| META240705P00405000 | 2024-06-26 3:02PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| META240705P00410000 | 2024-06-26 1:24PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| META240705P00415000 | 2024-06-26 3:48PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| META240705P00420000 | 2024-06-26 12:34PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| META240705P00425000 | 2024-06-26 3:47PM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| META240705P00430000 | 2024-06-26 10:35AM EDT | 430.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| META240705P00435000 | 2024-06-26 3:12PM EDT | 435.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240705P00440000 | 2024-06-26 3:25PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240705P00445000 | 2024-06-26 3:58PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| META240705P00450000 | 2024-06-26 3:51PM EDT | 450.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| META240705P00455000 | 2024-06-26 2:40PM EDT | 455.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| META240705P00460000 | 2024-06-26 3:58PM EDT | 460.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| META240705P00465000 | 2024-06-26 3:55PM EDT | 465.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| META240705P00470000 | 2024-06-26 3:44PM EDT | 470.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| META240705P00475000 | 2024-06-26 3:57PM EDT | 475.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 12.50% |
| META240705P00480000 | 2024-06-26 3:58PM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 12.50% |
| META240705P00482500 | 2024-06-26 3:57PM EDT | 482.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| META240705P00485000 | 2024-06-26 3:54PM EDT | 485.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 6.25% |
| META240705P00487500 | 2024-06-26 3:58PM EDT | 487.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| META240705P00490000 | 2024-06-26 3:59PM EDT | 490.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 6.25% |
| META240705P00492500 | 2024-06-26 3:59PM EDT | 492.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| META240705P00495000 | 2024-06-26 3:59PM EDT | 495.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,349 | 0 | 6.25% |
| META240705P00497500 | 2024-06-26 3:55PM EDT | 497.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| META240705P00500000 | 2024-06-26 3:59PM EDT | 500.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 3.13% |
| META240705P00502500 | 2024-06-26 3:55PM EDT | 502.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
| META240705P00505000 | 2024-06-26 3:59PM EDT | 505.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 3.13% |
| META240705P00507500 | 2024-06-26 3:59PM EDT | 507.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 1.56% |
| META240705P00510000 | 2024-06-26 3:59PM EDT | 510.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.78% |
| META240705P00512500 | 2024-06-26 3:59PM EDT | 512.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.20% |
| META240705P00515000 | 2024-06-26 3:58PM EDT | 515.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| META240705P00517500 | 2024-06-26 3:00PM EDT | 517.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| META240705P00520000 | 2024-06-26 3:59PM EDT | 520.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| META240705P00525000 | 2024-06-26 3:57PM EDT | 525.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| META240705P00530000 | 2024-06-26 1:59PM EDT | 530.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| META240705P00535000 | 2024-06-26 9:30AM EDT | 535.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240705P00540000 | 2024-06-24 1:15PM EDT | 540.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240705P00550000 | 2024-06-21 10:01AM EDT | 550.00 | 51.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240705P00600000 | 2024-06-26 12:10PM EDT | 600.00 | 87.25 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| META240705P00610000 | 2024-06-26 12:14PM EDT | 610.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| META240705P00690000 | 2024-06-26 12:53PM EDT | 690.00 | 178.07 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.