UK markets open in 4 hours 21 minutes
NIKKEI 225
37,842.13 +213.65 (+0.57%) HANG SENG
17,552.40 +267.86 (+1.55%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.40 +3.90 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,533.35 +173.96 (+0.34%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 433.05 | 441.00 | 0.00 | - | 2 | 3 | 214.94% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 409.50 | 414.00 | 0.00 | - | 1 | 1 | 106.64% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 334.16% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 379.39% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 386.50% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 0.00% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 222.55% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 274.63% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 353.00 | 357.50 | 0.00 | - | 1 | 27 | 90.87% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 189.67% |
| META250620C00105000 | 2024-02-23 4:59PM EDT | 105.00 | 384.21 | 406.50 | 411.50 | 0.00 | - | 1 | 51 | 259.44% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 334.50 | 339.00 | 0.00 | - | 1 | 20 | 85.60% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 145.90% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 206.75% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 320.50 | 325.00 | -55.50 | -14.80% | 26 | 195 | 81.29% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 200.31% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 311.50 | 316.00 | 0.00 | - | 1 | 147 | 79.47% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 307.00 | 311.50 | 0.00 | - | 25 | 497 | 78.52% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 302.50 | 306.50 | -55.00 | -15.38% | 5 | 161 | 76.94% |
| META250620C00150000 | 2024-03-27 9:50AM EDT | 150.00 | 300.00 | 297.50 | 302.00 | -51.44 | -14.64% | 1 | 333 | 75.40% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 293.00 | 297.50 | 0.00 | - | 1 | 97 | 74.48% |
| META250620C00160000 | 2024-04-25 9:33AM EDT | 160.00 | 267.00 | 288.50 | 293.00 | -48.05 | -15.25% | 75 | 244 | 73.54% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 284.00 | 288.50 | 0.00 | - | 1 | 160 | 72.60% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 279.50 | 284.00 | -77.42 | -22.04% | 1 | 293 | 71.65% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 275.00 | 279.50 | -49.62 | -15.27% | 13 | 116 | 70.69% |
| META250620C00180000 | 2024-04-18 11:54AM EDT | 180.00 | 338.00 | 270.50 | 275.00 | 0.00 | - | 1 | 123 | 69.74% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 266.00 | 270.50 | 0.00 | - | 4 | 337 | 68.78% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 261.50 | 266.00 | 0.00 | - | 1 | 234 | 67.82% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 257.00 | 261.50 | -56.39 | -17.97% | 1 | 223 | 66.86% |
| META250620C00200000 | 2024-04-25 10:14AM EDT | 200.00 | 255.56 | 252.50 | 257.00 | -54.11 | -17.47% | 7 | 660 | 65.90% |
| META250620C00205000 | 2024-04-22 10:51AM EDT | 205.00 | 283.76 | 248.00 | 252.50 | 0.00 | - | 1 | 389 | 64.95% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 243.50 | 248.00 | -73.06 | -23.33% | 3 | 250 | 64.00% |
| META250620C00215000 | 2024-04-24 2:41PM EDT | 215.00 | 225.38 | 239.50 | 244.00 | -63.94 | -22.10% | 2 | 328 | 63.75% |
| META250620C00220000 | 2024-04-04 11:23AM EDT | 220.00 | 218.54 | 235.00 | 239.50 | -97.47 | -30.84% | 1 | 194 | 62.78% |
| META250620C00225000 | 2024-04-25 3:59PM EDT | 225.00 | 233.14 | 230.50 | 235.00 | -84.34 | -26.57% | 3 | 166 | 61.81% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 230.00 | 231.80 | 226.50 | 231.00 | -43.20 | -15.71% | 421 | 2,372 | 61.48% |
| META250620C00235000 | 2024-04-12 10:19AM EDT | 235.00 | 297.82 | 222.00 | 226.50 | 0.00 | - | 2 | 256 | 60.50% |
| META250620C00240000 | 2024-04-25 1:35PM EDT | 240.00 | 217.40 | 217.50 | 222.00 | -74.55 | -25.54% | 1 | 262 | 59.53% |
| META250620C00245000 | 2024-04-25 10:47AM EDT | 245.00 | 207.50 | 213.50 | 218.00 | -62.79 | -23.23% | 1 | 150 | 59.13% |
| META250620C00250000 | 2024-04-25 3:18PM EDT | 250.00 | 211.45 | 209.00 | 213.50 | -56.55 | -21.10% | 7 | 821 | 58.15% |
| META250620C00260000 | 2024-04-25 10:15AM EDT | 260.00 | 203.50 | 201.00 | 205.50 | -52.87 | -20.62% | 3 | 822 | 57.26% |
| META250620C00270000 | 2024-04-22 3:51PM EDT | 270.00 | 235.00 | 192.50 | 197.00 | 0.00 | - | 1 | 596 | 55.78% |
| META250620C00280000 | 2024-04-25 11:10AM EDT | 280.00 | 178.88 | 184.50 | 189.00 | -51.37 | -22.31% | 2 | 243 | 54.74% |
| META250620C00290000 | 2024-04-23 10:24AM EDT | 290.00 | 174.20 | 176.50 | 180.80 | -55.10 | -24.03% | 4 | 195 | 53.53% |
| META250620C00300000 | 2024-04-25 12:51PM EDT | 300.00 | 167.02 | 169.00 | 173.35 | -45.19 | -21.29% | 17 | 923 | 52.80% |
| META250620C00310000 | 2024-04-25 3:10PM EDT | 310.00 | 163.52 | 161.25 | 165.10 | -57.48 | -26.01% | 16 | 4,293 | 51.55% |
| META250620C00320000 | 2024-04-25 11:33AM EDT | 320.00 | 146.50 | 155.20 | 157.70 | -78.04 | -34.76% | 31 | 627 | 51.23% |
| META250620C00330000 | 2024-04-25 12:02PM EDT | 330.00 | 140.03 | 146.75 | 150.60 | -57.22 | -29.01% | 46 | 3,068 | 50.01% |
| META250620C00340000 | 2024-04-25 3:57PM EDT | 340.00 | 143.03 | 140.00 | 142.65 | -37.42 | -20.74% | 9 | 451 | 49.97% |
| META250620C00350000 | 2024-04-25 2:27PM EDT | 350.00 | 135.45 | 134.25 | 135.85 | -38.49 | -22.13% | 52 | 447 | 49.26% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 360.00 | 127.10 | 127.85 | 129.35 | -34.57 | -21.38% | 23 | 230 | 48.66% |
| META250620C00370000 | 2024-04-25 3:01PM EDT | 370.00 | 119.38 | 121.40 | 123.00 | -36.16 | -23.25% | 14 | 1,347 | 48.07% |
| META250620C00380000 | 2024-04-25 1:10PM EDT | 380.00 | 114.00 | 114.65 | 116.90 | -46.85 | -29.13% | 22 | 984 | 47.53% |
| META250620C00390000 | 2024-04-25 11:11AM EDT | 390.00 | 103.75 | 109.50 | 110.85 | -41.15 | -28.40% | 4 | 10,590 | 46.93% |
| META250620C00395000 | 2024-04-25 2:50PM EDT | 395.00 | 105.00 | 105.80 | 108.15 | -45.47 | -30.22% | 4 | 249 | 46.79% |
| META250620C00400000 | 2024-04-25 3:13PM EDT | 400.00 | 106.41 | 103.75 | 105.20 | -40.83 | -27.73% | 177 | 4,495 | 46.48% |
| META250620C00405000 | 2024-04-25 12:22PM EDT | 405.00 | 97.75 | 101.05 | 102.60 | -42.02 | -30.06% | 73 | 128 | 46.35% |
| META250620C00410000 | 2024-04-25 10:19AM EDT | 410.00 | 95.00 | 97.00 | 99.80 | -47.42 | -33.30% | 23 | 155 | 46.07% |
| META250620C00415000 | 2024-04-25 9:34AM EDT | 415.00 | 85.04 | 94.70 | 97.20 | -41.96 | -33.04% | 206 | 174 | 45.89% |
| META250620C00420000 | 2024-04-25 12:08PM EDT | 420.00 | 93.15 | 92.15 | 94.45 | -36.18 | -27.97% | 234 | 1,993 | 45.60% |
| META250620C00425000 | 2024-04-25 10:40AM EDT | 425.00 | 88.00 | 90.40 | 92.15 | -33.68 | -27.68% | 41 | 92 | 45.54% |
| META250620C00430000 | 2024-04-25 2:29PM EDT | 430.00 | 86.75 | 87.60 | 89.00 | -38.25 | -30.60% | 136 | 376 | 44.99% |
| META250620C00435000 | 2024-04-25 1:05PM EDT | 435.00 | 84.95 | 85.15 | 86.80 | -39.00 | -31.46% | 46 | 38 | 44.94% |
| META250620C00440000 | 2024-04-25 3:52PM EDT | 440.00 | 84.02 | 82.55 | 84.35 | -48.99 | -36.83% | 63 | 727 | 44.72% |
| META250620C00445000 | 2024-04-25 3:58PM EDT | 445.00 | 81.73 | 80.40 | 82.60 | -36.17 | -30.68% | 9 | 62 | 44.87% |
| META250620C00450000 | 2024-04-25 3:53PM EDT | 450.00 | 79.30 | 78.15 | 80.35 | -36.55 | -31.55% | 222 | 243 | 44.71% |
| META250620C00455000 | 2024-04-25 3:52PM EDT | 455.00 | 77.13 | 75.90 | 77.45 | -29.62 | -27.75% | 4 | 112 | 44.19% |
| META250620C00460000 | 2024-04-25 2:28PM EDT | 460.00 | 73.01 | 73.70 | 75.25 | -40.99 | -35.96% | 427 | 303 | 44.02% |
| META250620C00465000 | 2024-04-25 3:20PM EDT | 465.00 | 73.20 | 71.55 | 73.15 | -38.50 | -34.47% | 29 | 328 | 43.89% |
| META250620C00470000 | 2024-04-25 3:27PM EDT | 470.00 | 70.00 | 69.55 | 70.95 | -33.70 | -32.50% | 76 | 379 | 43.68% |
| META250620C00475000 | 2024-04-25 12:24PM EDT | 475.00 | 65.94 | 67.45 | 69.00 | -36.96 | -35.92% | 14 | 244 | 43.58% |
| META250620C00480000 | 2024-04-25 1:04PM EDT | 480.00 | 65.40 | 65.50 | 67.50 | -32.45 | -33.16% | 25 | 224 | 43.69% |
| META250620C00485000 | 2024-04-25 3:57PM EDT | 485.00 | 64.80 | 63.55 | 65.60 | -28.71 | -30.70% | 12 | 155 | 43.57% |
| META250620C00490000 | 2024-04-25 2:45PM EDT | 490.00 | 59.40 | 61.65 | 62.95 | -36.60 | -38.12% | 18 | 217 | 43.04% |
| META250620C00495000 | 2024-04-25 1:26PM EDT | 495.00 | 57.55 | 59.80 | 61.30 | -36.00 | -38.48% | 20 | 124 | 43.01% |
| META250620C00500000 | 2024-04-25 3:02PM EDT | 500.00 | 56.97 | 58.00 | 59.30 | -35.18 | -38.18% | 227 | 527 | 42.78% |
| META250620C00505000 | 2024-04-25 12:15PM EDT | 505.00 | 53.70 | 56.30 | 57.55 | -31.20 | -36.75% | 16 | 76 | 42.66% |
| META250620C00510000 | 2024-04-25 1:03PM EDT | 510.00 | 56.85 | 54.55 | 55.85 | -29.10 | -33.86% | 63 | 422 | 42.54% |
| META250620C00515000 | 2024-04-25 10:34AM EDT | 515.00 | 51.36 | 52.85 | 54.25 | -28.64 | -35.80% | 8 | 203 | 42.46% |
| META250620C00520000 | 2024-04-25 12:41PM EDT | 520.00 | 52.12 | 51.25 | 52.50 | -26.13 | -33.39% | 75 | 340 | 42.28% |
| META250620C00525000 | 2024-04-25 2:57PM EDT | 525.00 | 48.42 | 49.70 | 50.95 | -31.08 | -39.09% | 23 | 125 | 42.19% |
| META250620C00530000 | 2024-04-25 1:53PM EDT | 530.00 | 47.83 | 48.15 | 49.40 | -30.96 | -39.29% | 38 | 233 | 42.07% |
| META250620C00535000 | 2024-04-25 2:43PM EDT | 535.00 | 46.25 | 46.65 | 47.90 | -32.10 | -40.97% | 13 | 51 | 41.97% |
| META250620C00540000 | 2024-04-25 2:43PM EDT | 540.00 | 44.90 | 45.20 | 46.35 | -28.21 | -38.59% | 36 | 441 | 41.82% |
| META250620C00545000 | 2024-04-25 1:08PM EDT | 545.00 | 44.25 | 43.80 | 45.00 | -28.75 | -39.38% | 25 | 255 | 41.75% |
| META250620C00550000 | 2024-04-25 3:32PM EDT | 550.00 | 43.10 | 42.40 | 43.70 | -27.96 | -39.35% | 138 | 12,961 | 41.70% |
| META250620C00555000 | 2024-04-25 9:55AM EDT | 555.00 | 41.71 | 41.05 | 42.40 | -25.99 | -38.39% | 21 | 808 | 41.63% |
| META250620C00560000 | 2024-04-25 3:02PM EDT | 560.00 | 39.02 | 39.75 | 41.15 | -34.03 | -46.58% | 71 | 426 | 41.57% |
| META250620C00570000 | 2024-04-25 1:11PM EDT | 570.00 | 36.75 | 37.25 | 38.45 | -26.89 | -42.25% | 77 | 825 | 41.28% |
| META250620C00580000 | 2024-04-25 1:44PM EDT | 580.00 | 34.30 | 34.95 | 36.20 | -26.73 | -43.80% | 106 | 585 | 41.17% |
| META250620C00590000 | 2024-04-25 2:05PM EDT | 590.00 | 33.25 | 32.75 | 33.80 | -20.50 | -38.14% | 55 | 399 | 40.92% |
| META250620C00600000 | 2024-04-25 3:34PM EDT | 600.00 | 31.40 | 30.70 | 32.35 | -23.03 | -42.31% | 378 | 10,703 | 41.15% |
| META250620C00610000 | 2024-04-25 11:56AM EDT | 610.00 | 26.30 | 28.70 | 29.90 | -23.70 | -47.40% | 50 | 189 | 40.73% |
| META250620C00620000 | 2024-04-25 12:04PM EDT | 620.00 | 25.25 | 26.90 | 28.75 | -22.01 | -46.57% | 9 | 599 | 41.03% |
| META250620C00630000 | 2024-04-24 1:35PM EDT | 630.00 | 21.73 | 25.20 | 26.25 | -23.77 | -52.24% | 1 | 133 | 40.44% |
| META250620C00640000 | 2024-04-24 9:54AM EDT | 640.00 | 45.85 | 23.60 | 24.50 | 0.00 | - | 3 | 366 | 40.25% |
| META250620C00650000 | 2024-04-25 3:26PM EDT | 650.00 | 22.90 | 22.05 | 23.00 | -17.14 | -42.81% | 188 | 706 | 40.16% |
| META250620C00660000 | 2024-04-25 3:48PM EDT | 660.00 | 21.33 | 20.65 | 21.70 | -17.07 | -44.45% | 3 | 273 | 40.16% |
| META250620C00670000 | 2024-04-25 1:43PM EDT | 670.00 | 19.18 | 19.35 | 21.25 | -17.60 | -47.85% | 1 | 61 | 40.70% |
| META250620C00680000 | 2024-04-25 12:05PM EDT | 680.00 | 17.12 | 18.25 | 19.40 | -16.63 | -49.27% | 38 | 748 | 40.21% |
| META250620C00690000 | 2024-04-25 11:07AM EDT | 690.00 | 16.34 | 17.00 | 18.20 | -15.51 | -48.70% | 32 | 136 | 40.13% |
| META250620C00700000 | 2024-04-25 3:07PM EDT | 700.00 | 16.20 | 16.15 | 17.10 | -13.55 | -45.55% | 185 | 9,984 | 40.07% |
| META250620C00710000 | 2024-04-24 2:13PM EDT | 710.00 | 28.35 | 15.00 | 16.05 | 0.00 | - | 3 | 25 | 40.00% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 14.20 | 14.90 | -13.43 | -50.02% | 2 | 129 | 39.80% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 13.30 | 13.90 | 0.00 | - | 1 | 111 | 39.67% |
| META250620C00740000 | 2024-04-24 2:13PM EDT | 740.00 | 12.70 | 12.40 | 13.20 | -11.20 | -46.86% | 100 | 24 | 39.75% |
| META250620C00750000 | 2024-04-25 2:47PM EDT | 750.00 | 11.59 | 11.55 | 12.40 | -11.86 | -50.58% | 83 | 14,130 | 39.71% |
| META250620C00760000 | 2024-04-25 10:56AM EDT | 760.00 | 10.02 | 10.85 | 11.75 | -12.58 | -55.66% | 2 | 95 | 39.76% |
| META250620C00770000 | 2024-04-25 3:44PM EDT | 770.00 | 10.55 | 9.40 | 10.75 | -11.00 | -51.04% | 75 | 300 | 39.44% |
| META250620C00780000 | 2024-04-24 11:52AM EDT | 780.00 | 9.65 | 9.80 | 11.25 | -9.10 | -48.53% | 1 | 105 | 40.53% |
| META250620C00790000 | 2024-04-16 10:34AM EDT | 790.00 | 19.35 | 9.15 | 9.70 | 0.00 | - | 30 | 50 | 39.59% |
| META250620C00800000 | 2024-04-25 1:26PM EDT | 800.00 | 8.47 | 8.60 | 9.15 | -9.18 | -52.01% | 32 | 2,496 | 39.59% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 8.05 | 8.60 | 0.00 | - | 8 | 96 | 39.56% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.65 | 8.15 | 0.00 | - | 10 | 66 | 39.60% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 7.15 | 7.75 | 0.00 | - | 3 | 4 | 39.68% |
| META250620C00840000 | 2024-04-25 10:35AM EDT | 840.00 | 6.70 | 6.70 | 7.30 | -7.70 | -53.47% | 2 | 106 | 39.66% |
| META250620C00850000 | 2024-04-25 9:51AM EDT | 850.00 | 5.80 | 6.35 | 6.90 | -7.85 | -57.51% | 1 | 19 | 39.68% |
| META250620C00860000 | 2024-04-24 3:33PM EDT | 860.00 | 4.73 | 6.05 | 6.55 | -8.02 | -62.90% | 1 | 85 | 39.73% |
| META250620C00870000 | 2024-04-25 9:58AM EDT | 870.00 | 4.85 | 4.80 | 6.20 | -11.00 | -69.40% | 7 | 7 | 39.75% |
| META250620C00880000 | 2024-02-26 2:06PM EDT | 880.00 | 10.55 | 11.50 | 12.05 | 0.00 | - | 3 | 3 | 46.92% |
| META250620C00890000 | 2024-03-08 11:13AM EDT | 890.00 | 16.39 | 13.95 | 15.95 | 0.00 | - | 5 | 6 | 50.17% |
| META250620C00900000 | 2024-04-25 9:58AM EDT | 900.00 | 4.20 | 4.85 | 5.30 | -6.27 | -59.89% | 2 | 55 | 39.87% |
| META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 48.64% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 4.40 | 4.75 | 0.00 | - | 10 | 14 | 39.91% |
| META250620C00930000 | 2024-04-25 9:56AM EDT | 930.00 | 3.65 | 4.20 | 4.55 | -7.30 | -66.67% | 9 | 2 | 40.01% |
| META250620C00940000 | 2024-04-25 10:03AM EDT | 940.00 | 3.51 | 3.70 | 4.35 | -6.06 | -63.32% | 20 | 18 | 40.09% |
| META250620C00950000 | 2024-04-25 11:59AM EDT | 950.00 | 3.95 | 3.55 | 4.05 | -4.05 | -50.63% | 47 | 191 | 39.98% |
| META250620C00960000 | 2024-04-11 12:46PM EDT | 960.00 | 9.84 | 3.35 | 4.05 | 0.00 | - | - | 1 | 40.39% |
| META250620C00970000 | 2024-04-25 11:59AM EDT | 970.00 | 3.15 | 3.35 | 3.80 | -4.05 | -56.25% | 100 | 4 | 40.33% |
| META250620C00980000 | 2024-04-25 12:12PM EDT | 980.00 | 3.05 | 3.00 | 3.55 | -5.85 | -65.73% | 85 | 8 | 40.23% |
| META250620C00990000 | 2024-04-25 9:58AM EDT | 990.00 | 2.66 | 2.95 | 3.40 | -4.64 | -63.56% | 2 | 22 | 40.32% |
| META250620C01000000 | 2024-04-25 3:01PM EDT | 1,000.00 | 3.00 | 2.77 | 3.25 | -3.00 | -50.00% | 19 | 21 | 40.39% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 2.72 | 3.15 | 0.00 | - | - | 34 | 40.55% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.61 | 2.99 | 0.00 | - | 14 | 14 | 40.56% |
| META250620C01030000 | 2024-04-25 3:42PM EDT | 1,030.00 | 2.55 | 2.43 | 2.87 | -2.71 | -51.52% | 144 | 717 | 40.65% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 131.25% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 125.78% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 110.94% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 101.56% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 109.18% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 86.72% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 93.26% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 79.88% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.28 | 0.00 | - | 1 | 36 | 80.57% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 5 | 201 | 76.47% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 70.51% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 67.87% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.10 | 0.97 | 0.00 | - | 10 | 21 | 78.66% |
| META250620P00070000 | 2024-02-29 11:00AM EDT | 70.00 | 0.18 | 0.04 | 0.31 | 0.00 | - | 10 | 237 | 66.02% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 64.16% |
| META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.20 | 0.48 | 0.00 | - | 80 | 93 | 66.16% |
| META250620P00085000 | 2024-02-02 10:56AM EDT | 85.00 | 0.54 | 0.26 | 0.39 | 0.00 | - | 1 | 49 | 63.48% |
| META250620P00090000 | 2024-04-05 12:29PM EDT | 90.00 | 0.25 | 0.00 | 0.58 | 0.00 | - | 5 | 785 | 60.45% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 59.13% |
| META250620P00100000 | 2024-04-15 2:11PM EDT | 100.00 | 0.39 | 0.16 | 0.77 | 0.00 | - | 1 | 335 | 59.94% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 59.74% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 58.33% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 57.30% |
| META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.54 | 1.01 | 0.00 | - | 1 | 37 | 56.62% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.44 | 1.30 | +0.17 | +23.61% | 1 | 541 | 55.84% |
| META250620P00130000 | 2024-03-01 11:28AM EDT | 130.00 | 0.95 | 0.83 | 1.15 | 0.00 | - | 9 | 352 | 55.25% |
| META250620P00135000 | 2024-04-25 9:32AM EDT | 135.00 | 1.21 | 0.89 | 1.31 | +0.28 | +30.11% | 1 | 67 | 54.50% |
| META250620P00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.08 | 1.01 | 1.42 | 0.00 | - | 2 | 852 | 53.76% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 53.31% |
| META250620P00150000 | 2024-04-12 12:42PM EDT | 150.00 | 1.19 | 1.24 | 1.68 | 0.00 | - | 78 | 837 | 52.27% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.47 | 1.82 | 0.00 | - | 3 | 543 | 51.83% |
| META250620P00160000 | 2024-04-18 12:37PM EDT | 160.00 | 1.36 | 1.51 | 1.97 | 0.00 | - | 1 | 786 | 50.87% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.67 | 2.14 | 0.00 | - | 2 | 691 | 50.24% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.94 | 2.24 | 0.00 | - | 1 | 474 | 50.32% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 2.06 | 2.45 | 0.00 | - | 3 | 147 | 49.77% |
| META250620P00180000 | 2024-04-25 3:41PM EDT | 180.00 | 2.45 | 2.20 | 2.64 | +0.18 | +7.93% | 10 | 1,289 | 49.10% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 2.46 | 2.86 | 0.00 | - | 5 | 36 | 48.51% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.68 | 3.10 | 0.00 | - | 5 | 262 | 47.96% |
| META250620P00195000 | 2024-04-02 11:54AM EDT | 195.00 | 2.95 | 2.89 | 3.35 | 0.00 | - | 2 | 63 | 47.40% |
| META250620P00200000 | 2024-04-25 12:05PM EDT | 200.00 | 3.55 | 3.20 | 3.50 | +0.90 | +33.96% | 34 | 362 | 46.53% |
| META250620P00205000 | 2024-04-24 12:10PM EDT | 205.00 | 4.31 | 3.40 | 3.85 | +1.01 | +30.61% | 12 | 48 | 46.20% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 210.00 | 4.22 | 3.70 | 4.15 | +0.97 | +29.85% | 6 | 391 | 45.69% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 3.95 | 4.45 | 0.00 | - | 1 | 95 | 45.15% |
| META250620P00220000 | 2024-04-25 11:51AM EDT | 220.00 | 5.05 | 4.35 | 4.80 | +0.75 | +17.44% | 30 | 481 | 44.70% |
| META250620P00225000 | 2024-04-11 9:57AM EDT | 225.00 | 5.00 | 4.50 | 5.05 | +1.54 | +44.51% | 2 | 559 | 43.99% |
| META250620P00230000 | 2024-04-22 2:06PM EDT | 230.00 | 4.75 | 5.10 | 5.45 | 0.00 | - | 3 | 2,542 | 43.59% |
| META250620P00235000 | 2024-04-25 10:37AM EDT | 235.00 | 6.10 | 5.55 | 5.85 | +1.67 | +37.70% | 20 | 304 | 43.14% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 240.00 | 6.14 | 5.85 | 6.50 | +1.09 | +21.58% | 24 | 395 | 43.10% |
| META250620P00245000 | 2024-04-23 10:41AM EDT | 245.00 | 5.35 | 6.15 | 6.75 | 0.00 | - | 2 | 248 | 42.32% |
| META250620P00250000 | 2024-04-25 1:36PM EDT | 250.00 | 7.18 | 6.85 | 7.25 | +1.18 | +19.67% | 14 | 3,369 | 41.94% |
| META250620P00260000 | 2024-04-25 11:17AM EDT | 260.00 | 8.74 | 7.85 | 8.40 | +2.74 | +45.67% | 33 | 545 | 41.29% |
| META250620P00270000 | 2024-04-25 12:38PM EDT | 270.00 | 9.94 | 9.05 | 9.70 | +2.44 | +32.53% | 5 | 788 | 40.69% |
| META250620P00280000 | 2024-04-25 3:40PM EDT | 280.00 | 10.83 | 10.40 | 11.00 | +2.68 | +32.88% | 31 | 1,009 | 39.94% |
| META250620P00290000 | 2024-04-25 2:24PM EDT | 290.00 | 12.25 | 11.85 | 12.50 | +3.90 | +46.71% | 18 | 445 | 39.29% |
| META250620P00300000 | 2024-04-25 3:45PM EDT | 300.00 | 14.05 | 13.60 | 14.25 | +3.50 | +33.18% | 211 | 3,486 | 38.75% |
| META250620P00310000 | 2024-04-25 10:30AM EDT | 310.00 | 16.40 | 15.40 | 16.25 | +4.52 | +38.05% | 26 | 1,561 | 38.30% |
| META250620P00320000 | 2024-04-25 3:45PM EDT | 320.00 | 18.05 | 17.55 | 18.40 | +4.45 | +32.72% | 8 | 229 | 37.83% |
| META250620P00330000 | 2024-04-25 2:45PM EDT | 330.00 | 21.15 | 19.75 | 20.75 | +6.17 | +41.19% | 6 | 571 | 37.38% |
| META250620P00340000 | 2024-04-25 3:04PM EDT | 340.00 | 23.10 | 22.25 | 23.30 | +6.23 | +36.93% | 182 | 517 | 36.94% |
| META250620P00350000 | 2024-04-25 10:41AM EDT | 350.00 | 26.95 | 25.00 | 25.85 | +7.60 | +39.28% | 122 | 888 | 36.35% |
| META250620P00360000 | 2024-04-24 3:59PM EDT | 360.00 | 29.75 | 27.90 | 28.90 | +8.55 | +40.33% | 21 | 807 | 35.99% |
| META250620P00370000 | 2024-04-25 1:48PM EDT | 370.00 | 31.56 | 31.10 | 32.35 | +7.71 | +32.33% | 27 | 259 | 35.74% |
| META250620P00380000 | 2024-04-25 3:53PM EDT | 380.00 | 34.80 | 34.55 | 35.40 | +8.74 | +33.54% | 11 | 755 | 35.10% |
| META250620P00390000 | 2024-04-25 2:04PM EDT | 390.00 | 38.60 | 38.20 | 39.20 | +8.70 | +29.10% | 72 | 400 | 34.79% |
| META250620P00395000 | 2024-04-25 3:46PM EDT | 395.00 | 40.50 | 40.05 | 41.45 | +6.03 | +17.49% | 100 | 165 | 34.79% |
| META250620P00400000 | 2024-04-25 3:27PM EDT | 400.00 | 42.50 | 42.05 | 43.10 | +11.10 | +35.35% | 34 | 1,521 | 34.40% |
| META250620P00405000 | 2024-04-25 12:23PM EDT | 405.00 | 46.11 | 44.05 | 45.50 | +9.81 | +27.02% | 2 | 617 | 34.42% |
| META250620P00410000 | 2024-04-25 9:58AM EDT | 410.00 | 51.85 | 46.10 | 47.10 | +16.52 | +46.76% | 1 | 135 | 33.95% |
| META250620P00415000 | 2024-04-25 2:22PM EDT | 415.00 | 48.00 | 48.05 | 49.80 | +12.95 | +36.95% | 22 | 81 | 34.06% |
| META250620P00420000 | 2024-04-24 3:59PM EDT | 420.00 | 56.70 | 50.30 | 52.00 | +18.11 | +46.93% | 4 | 236 | 33.86% |
| META250620P00425000 | 2024-04-25 10:58AM EDT | 425.00 | 57.48 | 52.55 | 54.30 | +17.53 | +43.88% | 28 | 44 | 33.68% |
| META250620P00430000 | 2024-04-25 11:48AM EDT | 430.00 | 56.75 | 54.90 | 56.65 | +14.27 | +33.59% | 8 | 52 | 33.50% |
| META250620P00435000 | 2024-04-25 2:03PM EDT | 435.00 | 58.70 | 57.35 | 59.10 | +15.63 | +36.29% | 17 | 40 | 33.34% |
| META250620P00440000 | 2024-04-25 2:03PM EDT | 440.00 | 61.13 | 59.85 | 61.60 | +16.78 | +37.84% | 45 | 224 | 33.18% |
| META250620P00445000 | 2024-04-24 12:14PM EDT | 445.00 | 50.64 | 62.15 | 64.10 | 0.00 | - | 1 | 56 | 32.98% |
| META250620P00450000 | 2024-04-25 1:46PM EDT | 450.00 | 67.12 | 64.75 | 66.75 | +16.87 | +33.57% | 6 | 277 | 32.84% |
| META250620P00455000 | 2024-04-24 9:45AM EDT | 455.00 | 69.50 | 67.30 | 69.40 | +20.15 | +40.83% | 2 | 70 | 32.66% |
| META250620P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 79.90 | 69.05 | 72.05 | +34.20 | +74.84% | 5 | 130 | 32.45% |
| META250620P00465000 | 2024-04-25 10:18AM EDT | 465.00 | 75.64 | 72.75 | 74.85 | +19.56 | +34.88% | 1 | 189 | 32.29% |
| META250620P00470000 | 2024-04-25 1:46PM EDT | 470.00 | 77.95 | 75.35 | 77.65 | +18.55 | +31.23% | 103 | 672 | 32.09% |
| META250620P00475000 | 2024-04-25 9:58AM EDT | 475.00 | 87.96 | 78.30 | 80.55 | +36.77 | +71.83% | 1 | 242 | 31.92% |
| META250620P00480000 | 2024-04-25 2:05PM EDT | 480.00 | 81.95 | 81.10 | 83.50 | +18.05 | +28.25% | 18 | 159 | 31.75% |
| META250620P00485000 | 2024-04-25 9:31AM EDT | 485.00 | 96.50 | 84.05 | 86.50 | +27.50 | +39.86% | 3 | 72 | 31.57% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 490.00 | 69.20 | 87.05 | 89.55 | 0.00 | - | 8 | 92 | 31.39% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 90.05 | 91.95 | 0.00 | - | 4 | 9 | 30.83% |
| META250620P00500000 | 2024-04-25 2:14PM EDT | 500.00 | 92.67 | 93.20 | 94.95 | +15.82 | +20.59% | 131 | 507 | 30.56% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 96.35 | 98.15 | 0.00 | - | 4 | 14 | 30.36% |
| META250620P00510000 | 2024-04-25 12:38PM EDT | 510.00 | 104.30 | 99.55 | 102.20 | +27.25 | +35.37% | 1 | 155 | 30.60% |
| META250620P00515000 | 2024-04-25 9:35AM EDT | 515.00 | 118.00 | 102.00 | 105.35 | +38.60 | +48.61% | 1 | 53 | 30.32% |
| META250620P00520000 | 2024-04-25 9:43AM EDT | 520.00 | 108.71 | 105.80 | 109.05 | +26.39 | +32.06% | 2 | 180 | 30.31% |
| META250620P00525000 | 2024-04-25 3:56PM EDT | 525.00 | 110.16 | 108.85 | 111.70 | +27.33 | +33.00% | 40 | 65 | 29.68% |
| META250620P00530000 | 2024-04-25 1:08PM EDT | 530.00 | 114.00 | 112.50 | 115.40 | +29.50 | +34.91% | 12 | 1,406 | 29.62% |
| META250620P00535000 | 2024-04-22 2:34PM EDT | 535.00 | 95.20 | 115.95 | 118.90 | 0.00 | - | 1 | 29 | 29.40% |
| META250620P00540000 | 2024-04-25 2:44PM EDT | 540.00 | 122.40 | 119.30 | 122.70 | +34.70 | +39.57% | 26 | 48 | 29.34% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 122.95 | 126.15 | 0.00 | - | 1 | 37 | 29.03% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 126.50 | 129.95 | +35.00 | +34.65% | 20 | 2,573 | 28.90% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 130.25 | 134.00 | 0.00 | - | 1 | 18 | 28.90% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 0.00% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 570.00 | 123.70 | 141.65 | 145.00 | 0.00 | - | 27 | 41 | 27.98% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 0.00% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 165.80 | 169.75 | 0.00 | - | 1 | 21 | 27.13% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 191.55 | 195.50 | 0.00 | - | 2 | 2 | 25.91% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-03-04 2:52PM EDT | 730.00 | 232.16 | 227.60 | 229.85 | 0.00 | - | 32 | 30 | 0.00% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 316.50 | 321.00 | 0.00 | - | 8 | 8 | 28.09% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 326.50 | 331.00 | 0.00 | - | 10 | 15 | 28.61% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 336.00 | 341.00 | 0.00 | - | - | 0 | 29.13% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.