Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726C00240000 | 2024-06-13 1:12PM EDT | 240.00 | 265.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240726C00250000 | 2024-06-24 9:31AM EDT | 250.00 | 251.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00260000 | 2024-06-21 11:44AM EDT | 260.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240726C00300000 | 2024-06-13 10:34AM EDT | 300.00 | 205.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00310000 | 2024-06-24 12:28PM EDT | 310.00 | 193.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00330000 | 2024-06-24 12:06PM EDT | 330.00 | 173.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240726C00340000 | 2024-06-21 3:19PM EDT | 340.00 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00360000 | 2024-06-11 10:25AM EDT | 360.00 | 147.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726C00375000 | 2024-06-12 3:40PM EDT | 375.00 | 135.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726C00380000 | 2024-06-20 1:58PM EDT | 380.00 | 122.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726C00390000 | 2024-06-20 3:55PM EDT | 390.00 | 116.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726C00400000 | 2024-06-26 1:49PM EDT | 400.00 | 115.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00405000 | 2024-06-18 2:30PM EDT | 405.00 | 96.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726C00410000 | 2024-06-25 10:25AM EDT | 410.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00415000 | 2024-06-17 2:49PM EDT | 415.00 | 100.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00420000 | 2024-06-20 10:26AM EDT | 420.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00425000 | 2024-06-14 9:38AM EDT | 425.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00430000 | 2024-06-25 10:25AM EDT | 430.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00435000 | 2024-06-21 12:58PM EDT | 435.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00440000 | 2024-06-26 10:57AM EDT | 440.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240726C00445000 | 2024-06-25 10:25AM EDT | 445.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726C00450000 | 2024-06-26 12:47PM EDT | 450.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240726C00455000 | 2024-06-26 1:20PM EDT | 455.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240726C00460000 | 2024-06-26 3:20PM EDT | 460.00 | 60.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240726C00465000 | 2024-06-26 1:57PM EDT | 465.00 | 56.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240726C00470000 | 2024-06-26 1:40PM EDT | 470.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240726C00475000 | 2024-06-26 2:48PM EDT | 475.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240726C00480000 | 2024-06-26 2:24PM EDT | 480.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META240726C00485000 | 2024-06-25 11:31AM EDT | 485.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240726C00490000 | 2024-06-26 10:46AM EDT | 490.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240726C00495000 | 2024-06-26 3:47PM EDT | 495.00 | 35.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| META240726C00500000 | 2024-06-26 3:55PM EDT | 500.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| META240726C00505000 | 2024-06-26 3:51PM EDT | 505.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| META240726C00510000 | 2024-06-26 3:59PM EDT | 510.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| META240726C00515000 | 2024-06-26 3:50PM EDT | 515.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| META240726C00520000 | 2024-06-26 3:56PM EDT | 520.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| META240726C00525000 | 2024-06-26 3:58PM EDT | 525.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| META240726C00530000 | 2024-06-26 3:58PM EDT | 530.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| META240726C00535000 | 2024-06-26 11:00AM EDT | 535.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| META240726C00540000 | 2024-06-26 3:59PM EDT | 540.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| META240726C00545000 | 2024-06-26 3:44PM EDT | 545.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META240726C00550000 | 2024-06-26 3:53PM EDT | 550.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| META240726C00555000 | 2024-06-26 3:20PM EDT | 555.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| META240726C00560000 | 2024-06-26 3:55PM EDT | 560.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| META240726C00565000 | 2024-06-26 1:57PM EDT | 565.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| META240726C00570000 | 2024-06-26 3:41PM EDT | 570.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| META240726C00575000 | 2024-06-26 3:50PM EDT | 575.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| META240726C00580000 | 2024-06-26 3:59PM EDT | 580.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META240726C00590000 | 2024-06-26 3:53PM EDT | 590.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META240726C00600000 | 2024-06-26 3:55PM EDT | 600.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| META240726C00610000 | 2024-06-26 3:54PM EDT | 610.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META240726C00620000 | 2024-06-26 3:04PM EDT | 620.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240726C00630000 | 2024-06-26 3:54PM EDT | 630.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240726C00640000 | 2024-06-26 2:06PM EDT | 640.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240726C00650000 | 2024-06-26 2:10PM EDT | 650.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META240726C00660000 | 2024-06-26 10:47AM EDT | 660.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240726C00680000 | 2024-06-26 2:18PM EDT | 680.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726C00690000 | 2024-06-18 11:36AM EDT | 690.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240726C00700000 | 2024-06-26 3:55PM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| META240726C00710000 | 2024-06-26 2:03PM EDT | 710.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726C00720000 | 2024-06-24 9:31AM EDT | 720.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240726C00770000 | 2024-06-24 2:57PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| META240726C00780000 | 2024-06-21 10:16AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| META240726C00800000 | 2024-06-10 11:12AM EDT | 800.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240726P00190000 | 2024-06-10 11:12AM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240726P00200000 | 2024-06-14 12:26PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240726P00210000 | 2024-06-14 2:53PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240726P00240000 | 2024-06-21 2:17PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240726P00260000 | 2024-06-18 12:45PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240726P00270000 | 2024-06-13 1:25PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| META240726P00300000 | 2024-06-26 10:26AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00310000 | 2024-06-26 10:26AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00330000 | 2024-06-26 10:47AM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240726P00335000 | 2024-06-26 3:11PM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240726P00340000 | 2024-06-26 3:09PM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00345000 | 2024-06-26 3:09PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240726P00350000 | 2024-06-26 3:11PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240726P00355000 | 2024-06-26 11:38AM EDT | 355.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| META240726P00360000 | 2024-06-26 1:51PM EDT | 360.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00365000 | 2024-06-25 11:56AM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| META240726P00370000 | 2024-06-17 1:39PM EDT | 370.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00375000 | 2024-06-18 2:01PM EDT | 375.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240726P00380000 | 2024-06-24 12:09PM EDT | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| META240726P00385000 | 2024-06-25 3:58PM EDT | 385.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240726P00390000 | 2024-06-25 11:17AM EDT | 390.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| META240726P00395000 | 2024-06-26 12:01PM EDT | 395.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| META240726P00400000 | 2024-06-26 3:31PM EDT | 400.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| META240726P00405000 | 2024-06-26 1:41PM EDT | 405.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| META240726P00410000 | 2024-06-26 1:54PM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META240726P00415000 | 2024-06-26 1:54PM EDT | 415.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| META240726P00420000 | 2024-06-26 3:23PM EDT | 420.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| META240726P00425000 | 2024-06-26 3:38PM EDT | 425.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240726P00430000 | 2024-06-26 3:52PM EDT | 430.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| META240726P00435000 | 2024-06-26 3:26PM EDT | 435.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| META240726P00440000 | 2024-06-26 3:49PM EDT | 440.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| META240726P00445000 | 2024-06-26 1:20PM EDT | 445.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| META240726P00450000 | 2024-06-26 3:35PM EDT | 450.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| META240726P00455000 | 2024-06-26 3:35PM EDT | 455.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| META240726P00460000 | 2024-06-26 3:52PM EDT | 460.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| META240726P00465000 | 2024-06-26 1:41PM EDT | 465.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| META240726P00470000 | 2024-06-26 3:58PM EDT | 470.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META240726P00475000 | 2024-06-26 3:24PM EDT | 475.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| META240726P00480000 | 2024-06-26 3:29PM EDT | 480.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| META240726P00485000 | 2024-06-26 3:59PM EDT | 485.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META240726P00490000 | 2024-06-26 3:59PM EDT | 490.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| META240726P00495000 | 2024-06-26 2:11PM EDT | 495.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META240726P00500000 | 2024-06-26 3:54PM EDT | 500.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| META240726P00505000 | 2024-06-26 3:26PM EDT | 505.00 | 21.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| META240726P00510000 | 2024-06-26 2:03PM EDT | 510.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| META240726P00515000 | 2024-06-26 3:50PM EDT | 515.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| META240726P00520000 | 2024-06-26 3:13PM EDT | 520.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240726P00530000 | 2024-06-26 1:20PM EDT | 530.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240726P00540000 | 2024-06-26 3:05PM EDT | 540.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240726P00545000 | 2024-06-26 3:04PM EDT | 545.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META240726P00550000 | 2024-06-25 3:55PM EDT | 550.00 | 49.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| META240726P00570000 | 2024-06-24 10:25AM EDT | 570.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META240726P00600000 | 2024-06-26 11:36AM EDT | 600.00 | 89.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240726P00610000 | 2024-06-26 3:05PM EDT | 610.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240726P00630000 | 2024-06-18 9:35AM EDT | 630.00 | 124.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240726P00640000 | 2024-06-10 11:12AM EDT | 640.00 | 143.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.