Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00220000 | 2024-06-25 10:04AM EDT | 220.00 | 288.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240802C00280000 | 2024-06-21 1:49PM EDT | 280.00 | 215.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00355000 | 2024-06-21 1:14PM EDT | 355.00 | 141.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00400000 | 2024-06-21 12:47PM EDT | 400.00 | 99.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00405000 | 2024-06-21 3:49PM EDT | 405.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00410000 | 2024-06-21 12:24PM EDT | 410.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00420000 | 2024-06-25 11:08AM EDT | 420.00 | 94.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00425000 | 2024-06-21 11:09AM EDT | 425.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00435000 | 2024-06-20 10:18AM EDT | 435.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240802C00440000 | 2024-06-25 10:53AM EDT | 440.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00445000 | 2024-06-26 3:40PM EDT | 445.00 | 74.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240802C00460000 | 2024-06-24 10:01AM EDT | 460.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240802C00465000 | 2024-06-24 1:37PM EDT | 465.00 | 47.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240802C00470000 | 2024-06-25 11:43AM EDT | 470.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00475000 | 2024-06-24 1:59PM EDT | 475.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00480000 | 2024-06-24 1:59PM EDT | 480.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00485000 | 2024-06-26 2:01PM EDT | 485.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802C00490000 | 2024-06-25 3:36PM EDT | 490.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240802C00495000 | 2024-06-26 3:56PM EDT | 495.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802C00500000 | 2024-06-26 3:57PM EDT | 500.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META240802C00505000 | 2024-06-26 1:41PM EDT | 505.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META240802C00510000 | 2024-06-26 3:58PM EDT | 510.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| META240802C00515000 | 2024-06-26 3:58PM EDT | 515.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| META240802C00520000 | 2024-06-26 3:31PM EDT | 520.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| META240802C00525000 | 2024-06-26 11:41AM EDT | 525.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| META240802C00530000 | 2024-06-26 3:58PM EDT | 530.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| META240802C00535000 | 2024-06-26 1:50PM EDT | 535.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META240802C00540000 | 2024-06-26 3:37PM EDT | 540.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META240802C00545000 | 2024-06-26 2:25PM EDT | 545.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META240802C00550000 | 2024-06-26 3:31PM EDT | 550.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| META240802C00555000 | 2024-06-26 1:04PM EDT | 555.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META240802C00560000 | 2024-06-26 11:36AM EDT | 560.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META240802C00565000 | 2024-06-26 2:28PM EDT | 565.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| META240802C00570000 | 2024-06-26 1:40PM EDT | 570.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META240802C00575000 | 2024-06-26 3:21PM EDT | 575.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| META240802C00580000 | 2024-06-26 3:21PM EDT | 580.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| META240802C00590000 | 2024-06-26 3:58PM EDT | 590.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| META240802C00600000 | 2024-06-26 3:32PM EDT | 600.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| META240802C00610000 | 2024-06-25 10:59AM EDT | 610.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240802C00620000 | 2024-06-26 3:55PM EDT | 620.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| META240802C00630000 | 2024-06-26 1:57PM EDT | 630.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| META240802C00650000 | 2024-06-26 12:50PM EDT | 650.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240802C00660000 | 2024-06-25 2:19PM EDT | 660.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240802C00700000 | 2024-06-26 11:32AM EDT | 700.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| META240802C00740000 | 2024-06-24 11:02AM EDT | 740.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240802C00750000 | 2024-06-24 3:30PM EDT | 750.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| META240802C00780000 | 2024-06-20 11:18AM EDT | 780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240802C00800000 | 2024-06-14 9:45AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00210000 | 2024-06-18 11:19AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240802P00300000 | 2024-06-26 9:39AM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240802P00340000 | 2024-06-18 3:32PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240802P00365000 | 2024-06-24 9:41AM EDT | 365.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240802P00370000 | 2024-06-17 11:37AM EDT | 370.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| META240802P00375000 | 2024-06-21 2:58PM EDT | 375.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240802P00385000 | 2024-06-25 2:26PM EDT | 385.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240802P00390000 | 2024-06-26 1:45PM EDT | 390.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| META240802P00395000 | 2024-06-26 2:55PM EDT | 395.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| META240802P00400000 | 2024-06-26 2:44PM EDT | 400.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| META240802P00405000 | 2024-06-26 11:28AM EDT | 405.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240802P00410000 | 2024-06-26 2:44PM EDT | 410.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| META240802P00415000 | 2024-06-26 2:34PM EDT | 415.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META240802P00420000 | 2024-06-26 2:34PM EDT | 420.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| META240802P00425000 | 2024-06-26 10:58AM EDT | 425.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META240802P00430000 | 2024-06-26 2:21PM EDT | 430.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| META240802P00435000 | 2024-06-26 3:17PM EDT | 435.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| META240802P00440000 | 2024-06-26 3:18PM EDT | 440.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| META240802P00445000 | 2024-06-26 3:21PM EDT | 445.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| META240802P00450000 | 2024-06-26 3:21PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| META240802P00455000 | 2024-06-26 3:59PM EDT | 455.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| META240802P00460000 | 2024-06-26 3:58PM EDT | 460.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| META240802P00465000 | 2024-06-26 3:47PM EDT | 465.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| META240802P00470000 | 2024-06-26 3:46PM EDT | 470.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META240802P00475000 | 2024-06-26 2:36PM EDT | 475.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| META240802P00480000 | 2024-06-26 3:01PM EDT | 480.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META240802P00485000 | 2024-06-26 11:11AM EDT | 485.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META240802P00490000 | 2024-06-26 1:09PM EDT | 490.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META240802P00495000 | 2024-06-26 1:18PM EDT | 495.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META240802P00500000 | 2024-06-26 3:20PM EDT | 500.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| META240802P00505000 | 2024-06-26 1:09PM EDT | 505.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| META240802P00510000 | 2024-06-26 3:58PM EDT | 510.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| META240802P00515000 | 2024-06-26 3:59PM EDT | 515.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| META240802P00550000 | 2024-06-21 2:52PM EDT | 550.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240802P00560000 | 2024-06-20 12:15PM EDT | 560.00 | 66.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240802P00570000 | 2024-06-25 11:45AM EDT | 570.00 | 67.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240802P00575000 | 2024-06-20 10:53AM EDT | 575.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.