UK markets open in 3 hours 42 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
471.91-1.32 (-0.28%)
At close: 04:00PM EDT
471.11 -0.80 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:490.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240524C004900002024-05-17 3:59PM EDT2024-05-241.451.401.48-0.81-35.84%4,2211,97731.93%
META240531C004900002024-05-17 3:59PM EDT2024-05-313.153.003.20-0.90-22.22%54978827.80%
META240607C004900002024-05-17 3:58PM EDT2024-06-074.854.905.15-1.20-19.83%78579627.66%
META240614C004900002024-05-17 3:43PM EDT2024-06-146.906.857.15-1.80-20.69%4727828.18%
META240621C004900002024-05-17 3:59PM EDT2024-06-218.108.258.65-1.50-15.62%2778,89627.92%
META240628C004900002024-05-17 3:56PM EDT2024-06-289.759.8510.20-2.75-22.00%284328.04%
META240719C004900002024-05-17 3:59PM EDT2024-07-1914.5014.4014.80-1.95-11.85%701,63828.96%
META240816C004900002024-05-17 2:52PM EDT2024-08-1626.7026.7527.15-2.98-10.04%5650237.48%
META240920C004900002024-05-17 2:54PM EDT2024-09-2031.5531.6531.95-1.94-5.79%391,46436.15%
META241018C004900002024-05-17 3:14PM EDT2024-10-1835.5735.3035.90-3.21-8.28%321135.90%
META241115C004900002024-05-17 12:30PM EDT2024-11-1544.4544.2544.95-2.48-5.28%1569339.84%
META241220C004900002024-05-17 10:16AM EDT2024-12-2048.3548.1548.95-1.85-3.69%235939.22%
META250117C004900002024-05-17 3:56PM EDT2025-01-1751.3051.3552.20-3.00-5.52%92,81439.01%
META250321C004900002024-05-16 2:57PM EDT2025-03-2164.4560.9561.900.00-113940.40%
META250620C004900002024-05-17 10:42AM EDT2025-06-2073.5072.7573.70-6.28-7.87%122341.51%
META250919C004900002024-05-13 10:53AM EDT2025-09-1981.9682.8584.200.00-24142.31%
META251219C004900002024-05-16 3:34PM EDT2025-12-1996.2292.5593.800.00-217942.96%
META260116C004900002024-05-17 9:54AM EDT2026-01-1694.2594.9596.35-3.55-3.63%31,36843.03%
META260618C004900002024-05-17 10:40AM EDT2026-06-18110.00108.30111.40+2.39+2.22%119944.15%
META261218C004900002024-05-17 2:59PM EDT2026-12-18124.50122.50126.10-2.11-1.67%36744.69%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240524P004900002024-05-17 3:19PM EDT2024-05-2419.3718.5519.45+2.93+17.82%8420931.04%
META240531P004900002024-05-17 1:44PM EDT2024-05-3120.7519.9520.85+1.68+8.81%321426.11%
META240607P004900002024-05-17 3:13PM EDT2024-06-0721.9621.2522.50+1.81+8.98%49825.62%
META240614P004900002024-05-15 2:29PM EDT2024-06-1418.0022.8524.150.00-11825.75%
META240621P004900002024-05-17 11:20AM EDT2024-06-2125.6924.2024.90+2.59+11.21%26,19124.35%
META240628P004900002024-05-17 3:21PM EDT2024-06-2826.0024.9026.15+1.50+6.12%62124.34%
META240719P004900002024-05-17 1:51PM EDT2024-07-1928.9528.2029.15+2.22+8.31%1088823.90%
META240816P004900002024-05-17 2:08PM EDT2024-08-1639.7538.9539.40+1.55+4.06%674031.15%
META240920P004900002024-05-17 10:03AM EDT2024-09-2043.2542.1042.50+4.75+12.34%1450429.25%
META241018P004900002024-05-17 12:30PM EDT2024-10-1845.1543.9544.80+2.15+5.00%2138928.33%
META241115P004900002024-05-17 12:30PM EDT2024-11-1551.7050.6551.45+4.54+9.63%136831.09%
META241220P004900002024-05-17 3:52PM EDT2024-12-2054.1353.1553.90+0.63+1.18%382430.14%
META250117P004900002024-05-17 12:42PM EDT2025-01-1755.9554.5555.35+2.15+4.00%182,42329.30%
META250321P004900002024-05-09 3:37PM EDT2025-03-2162.5560.7061.650.00-23929.77%
META250620P004900002024-05-17 9:36AM EDT2025-06-2069.5067.6568.65+4.60+7.09%229629.70%
META250919P004900002024-05-14 2:11PM EDT2025-09-1976.7073.3574.750.00-28629.60%
META251219P004900002024-05-16 2:03PM EDT2025-12-1978.9578.8080.150.00-37029.46%
META260116P004900002024-05-17 9:54AM EDT2026-01-1681.9779.9581.30-1.38-1.66%1170329.25%
META260618P004900002024-05-09 3:44PM EDT2026-06-1889.1586.8089.750.00-65829.27%
META261218P004900002024-05-14 9:40AM EDT2026-12-18100.5094.0597.500.00-2628.87%