Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240712C00180000 | 2024-06-17 9:51AM EDT | 180.00 | 318.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240712C00250000 | 2024-06-21 12:32PM EDT | 250.00 | 245.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00300000 | 2024-06-05 12:35PM EDT | 300.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240712C00340000 | 2024-06-20 12:34PM EDT | 340.00 | 158.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240712C00355000 | 2024-06-21 12:40PM EDT | 355.00 | 141.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240712C00365000 | 2024-06-21 10:13AM EDT | 365.00 | 134.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00370000 | 2024-06-24 1:01PM EDT | 370.00 | 131.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712C00385000 | 2024-06-13 3:52PM EDT | 385.00 | 121.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240712C00390000 | 2024-06-24 11:07AM EDT | 390.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00400000 | 2024-06-26 1:49PM EDT | 400.00 | 113.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00410000 | 2024-06-21 12:58PM EDT | 410.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240712C00415000 | 2024-06-25 3:49PM EDT | 415.00 | 95.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712C00420000 | 2024-06-25 2:50PM EDT | 420.00 | 90.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00425000 | 2024-06-25 9:59AM EDT | 425.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240712C00430000 | 2024-06-24 1:12PM EDT | 430.00 | 67.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00435000 | 2024-06-24 9:55AM EDT | 435.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META240712C00440000 | 2024-06-20 3:13PM EDT | 440.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240712C00445000 | 2024-06-25 2:25PM EDT | 445.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00450000 | 2024-06-26 2:02PM EDT | 450.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712C00455000 | 2024-06-24 12:13PM EDT | 455.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240712C00460000 | 2024-06-21 1:33PM EDT | 460.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712C00465000 | 2024-06-26 10:52AM EDT | 465.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| META240712C00470000 | 2024-06-26 2:33PM EDT | 470.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240712C00475000 | 2024-06-26 11:33AM EDT | 475.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META240712C00480000 | 2024-06-25 2:50PM EDT | 480.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240712C00485000 | 2024-06-26 11:05AM EDT | 485.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240712C00490000 | 2024-06-26 3:38PM EDT | 490.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META240712C00495000 | 2024-06-26 3:34PM EDT | 495.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240712C00500000 | 2024-06-26 3:54PM EDT | 500.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| META240712C00505000 | 2024-06-26 3:54PM EDT | 505.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| META240712C00510000 | 2024-06-26 3:59PM EDT | 510.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 0.00% |
| META240712C00515000 | 2024-06-26 3:59PM EDT | 515.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.39% |
| META240712C00520000 | 2024-06-26 3:59PM EDT | 520.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 1.56% |
| META240712C00525000 | 2024-06-26 3:31PM EDT | 525.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| META240712C00530000 | 2024-06-26 3:58PM EDT | 530.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 3.13% |
| META240712C00535000 | 2024-06-26 3:40PM EDT | 535.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| META240712C00540000 | 2024-06-26 3:55PM EDT | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| META240712C00545000 | 2024-06-26 3:58PM EDT | 545.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| META240712C00550000 | 2024-06-26 3:59PM EDT | 550.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| META240712C00555000 | 2024-06-26 3:55PM EDT | 555.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| META240712C00560000 | 2024-06-26 3:08PM EDT | 560.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| META240712C00565000 | 2024-06-26 2:32PM EDT | 565.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| META240712C00570000 | 2024-06-26 3:56PM EDT | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| META240712C00575000 | 2024-06-26 2:57PM EDT | 575.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240712C00580000 | 2024-06-26 3:33PM EDT | 580.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| META240712C00590000 | 2024-06-26 2:12PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| META240712C00600000 | 2024-06-26 3:50PM EDT | 600.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| META240712C00610000 | 2024-06-26 9:58AM EDT | 610.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240712C00620000 | 2024-06-26 11:17AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240712C00630000 | 2024-06-20 9:43AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240712C00640000 | 2024-06-20 3:52PM EDT | 640.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240712C00670000 | 2024-06-12 9:30AM EDT | 670.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240712P00280000 | 2024-06-21 2:13PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240712P00310000 | 2024-06-14 12:24PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240712P00325000 | 2024-06-14 2:06PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240712P00335000 | 2024-06-03 12:56PM EDT | 335.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240712P00340000 | 2024-06-25 11:37AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| META240712P00350000 | 2024-06-25 9:46AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| META240712P00355000 | 2024-06-24 2:01PM EDT | 355.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240712P00365000 | 2024-06-25 2:20PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META240712P00370000 | 2024-06-18 10:34AM EDT | 370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240712P00375000 | 2024-06-25 2:20PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240712P00380000 | 2024-06-21 2:10PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240712P00385000 | 2024-06-26 11:16AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| META240712P00390000 | 2024-06-25 10:58AM EDT | 390.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240712P00395000 | 2024-06-24 9:36AM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240712P00400000 | 2024-06-26 12:16PM EDT | 400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| META240712P00405000 | 2024-06-25 9:48AM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240712P00410000 | 2024-06-26 3:53PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240712P00415000 | 2024-06-25 12:26PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240712P00420000 | 2024-06-26 3:49PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| META240712P00425000 | 2024-06-26 12:44PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240712P00430000 | 2024-06-26 3:48PM EDT | 430.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240712P00435000 | 2024-06-25 2:17PM EDT | 435.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| META240712P00440000 | 2024-06-26 12:18PM EDT | 440.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| META240712P00445000 | 2024-06-26 11:33AM EDT | 445.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240712P00450000 | 2024-06-26 11:56AM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| META240712P00455000 | 2024-06-26 3:56PM EDT | 455.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| META240712P00460000 | 2024-06-26 3:56PM EDT | 460.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| META240712P00465000 | 2024-06-26 3:59PM EDT | 465.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| META240712P00470000 | 2024-06-26 3:59PM EDT | 470.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| META240712P00475000 | 2024-06-26 3:59PM EDT | 475.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| META240712P00480000 | 2024-06-26 3:33PM EDT | 480.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| META240712P00485000 | 2024-06-26 3:42PM EDT | 485.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| META240712P00490000 | 2024-06-26 3:59PM EDT | 490.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| META240712P00495000 | 2024-06-26 3:55PM EDT | 495.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| META240712P00500000 | 2024-06-26 3:59PM EDT | 500.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| META240712P00505000 | 2024-06-26 3:59PM EDT | 505.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| META240712P00510000 | 2024-06-26 3:59PM EDT | 510.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.78% |
| META240712P00515000 | 2024-06-26 3:54PM EDT | 515.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| META240712P00520000 | 2024-06-26 3:59PM EDT | 520.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240712P00525000 | 2024-06-26 1:19PM EDT | 525.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00530000 | 2024-06-25 10:52AM EDT | 530.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00545000 | 2024-06-26 3:44PM EDT | 545.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00550000 | 2024-06-20 3:54PM EDT | 550.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00555000 | 2024-06-20 3:54PM EDT | 555.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00560000 | 2024-06-26 3:44PM EDT | 560.00 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00565000 | 2024-06-26 3:44PM EDT | 565.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240712P00580000 | 2024-06-03 2:30PM EDT | 580.00 | 105.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712P00600000 | 2024-06-03 2:30PM EDT | 600.00 | 125.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712P00610000 | 2024-06-20 3:37PM EDT | 610.00 | 108.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240712P00620000 | 2024-06-20 3:37PM EDT | 620.00 | 118.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240712P00640000 | 2024-06-26 2:33PM EDT | 640.00 | 128.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712P00650000 | 2024-06-26 2:17PM EDT | 650.00 | 137.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712P00660000 | 2024-06-07 3:35PM EDT | 660.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240712P00690000 | 2024-06-03 2:33PM EDT | 690.00 | 215.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.