UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.90-11.26 (-2.15%)
At close: 04:00PM EDT
509.08 -2.82 (-0.55%)
After hours: 06:34PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412C003400002024-04-12 11:46AM EDT2024-04-12176.67169.50174.00-6.37-3.48%116472.75%
META240419C003400002024-04-10 1:57PM EDT2024-04-19182.23170.00174.200.00-11,003115.63%
META240426C003400002024-03-11 12:52PM EDT2024-04-26149.24178.60181.700.00-33170.32%
META240503C003400002024-04-12 11:46AM EDT2024-05-03177.98171.00175.400.00-1091.97%
META240510C003400002024-04-03 12:02PM EDT2024-05-10167.52171.15176.000.00-3383.96%
META240517C003400002024-04-09 11:52AM EDT2024-05-17175.25172.85176.150.00-12,69282.34%
META240621C003400002024-04-08 12:18PM EDT2024-06-21185.21173.50178.000.00-16,83464.01%
META240719C003400002024-04-08 1:54PM EDT2024-07-19187.00175.50180.000.00-929060.21%
META240816C003400002024-04-11 3:18PM EDT2024-08-16191.18178.35182.900.00-75359.50%
META240920C003400002024-04-10 2:05PM EDT2024-09-20192.52180.60185.000.00-62,17956.43%
META241018C003400002024-03-19 12:28PM EDT2024-10-18169.00183.00187.350.00-1355.62%
META241115C003400002024-03-06 4:11PM EDT2024-11-15178.46202.05205.450.00-4473.37%
META241220C003400002024-04-08 10:08AM EDT2024-12-20201.55188.50193.000.00-210554.70%
META250117C003400002024-04-11 1:30PM EDT2025-01-17200.94191.00195.400.00-31,32154.43%
META250620C003400002024-04-10 9:37AM EDT2025-06-20206.13203.00206.300.00-845152.59%
META250919C003400002024-04-08 11:53AM EDT2025-09-19223.33209.50213.050.00-51752.20%
META251219C003400002024-04-08 11:56AM EDT2025-12-19228.00216.85219.150.00-619152.19%
META260116C003400002024-03-26 3:54PM EDT2026-01-16205.50217.60221.450.00-515151.92%
META260618C003400002024-04-12 1:21PM EDT2026-06-18229.53226.50231.50+0.63+0.28%26651.50%
META261218C003400002024-04-12 1:58PM EDT2026-12-18239.63236.50241.50-5.53-2.26%8250.97%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412P003400002024-04-03 2:32PM EDT2024-04-120.010.000.060.00-634268.75%
META240419P003400002024-04-10 11:22AM EDT2024-04-190.020.000.080.00-21,52097.27%
META240426P003400002024-04-12 2:00PM EDT2024-04-260.080.000.14-0.03-27.27%202775.20%
META240503P003400002024-04-10 12:05PM EDT2024-05-030.220.120.450.00-350572.95%
META240510P003400002024-04-11 3:31PM EDT2024-05-100.230.170.44+0.23--164.11%
META240517P003400002024-04-11 10:17AM EDT2024-05-170.420.390.500.00-1549560.60%
META240621P003400002024-04-12 1:29PM EDT2024-06-211.050.951.11+0.17+19.32%12,37849.81%
META240719P003400002024-04-10 1:26PM EDT2024-07-191.491.351.750.00-2135345.84%
META240816P003400002024-04-09 10:39AM EDT2024-08-163.502.913.200.00-111745.89%
META240920P003400002024-04-11 9:59AM EDT2024-09-204.174.004.25+0.52+14.25%13,64643.41%
META241018P003400002024-04-10 3:49PM EDT2024-10-184.554.905.100.00-215741.95%
META241115P003400002024-04-12 3:09PM EDT2024-11-157.256.507.70+0.67+10.18%18943.80%
META241220P003400002024-04-12 12:46PM EDT2024-12-208.187.908.30+0.63+8.34%168341.55%
META250117P003400002024-04-12 9:54AM EDT2025-01-178.508.809.15+0.40+4.94%61,14340.60%
META250321P003400002024-04-09 12:31PM EDT2025-03-2111.6611.4012.100.00-14340.09%
META250620P003400002024-04-04 12:42PM EDT2025-06-2014.3015.2515.850.00-451739.14%
META250919P003400002024-04-05 1:58PM EDT2025-09-1918.3318.7019.400.00-12238.38%
META251219P003400002024-04-04 9:47AM EDT2025-12-1921.4021.1522.950.00-1018937.88%
META260116P003400002024-04-12 1:02PM EDT2026-01-1623.3022.6023.45-0.05-0.21%5121737.38%
META260618P003400002024-04-11 3:40PM EDT2026-06-1826.5325.5030.500.00-63137.62%
META261218P003400002024-04-08 9:39AM EDT2026-12-1833.5031.0035.950.00-101136.61%