UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.22+12.44 (+2.67%)
At close: 04:00PM EDT
477.50 -0.72 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C005800002024-05-24 2:06PM EDT2024-05-310.010.000.010.00-2614351.56%
META240607C005800002024-05-24 1:35PM EDT2024-06-070.050.040.07-0.07-58.33%301641.80%
META240614C005800002024-05-15 2:48PM EDT2024-06-140.340.110.170.00-31437.01%
META240621C005800002024-05-24 12:07PM EDT2024-06-210.220.200.24+0.05+29.41%12,80433.15%
META240628C005800002024-05-24 10:40AM EDT2024-06-280.340.320.39+0.04+13.33%18531.59%
META240719C005800002024-05-24 1:38PM EDT2024-07-190.981.011.08+0.16+19.51%549629.44%
META240816C005800002024-05-24 12:37PM EDT2024-08-165.445.605.80+0.94+20.89%1361836.02%
META240920C005800002024-05-24 3:56PM EDT2024-09-208.328.208.50+0.97+13.20%1538634.16%
META241018C005800002024-05-24 1:46PM EDT2024-10-1810.3010.5510.95+2.10+25.61%4523033.61%
META241115C005800002024-05-24 3:32PM EDT2024-11-1516.8017.4017.85+1.75+11.63%2818237.51%
META241220C005800002024-05-24 11:09AM EDT2024-12-2021.1020.5521.00+2.47+13.26%428536.81%
META250117C005800002024-05-24 1:50PM EDT2025-01-1722.6022.9523.50+3.24+16.74%51,37236.43%
META250321C005800002024-05-20 3:05PM EDT2025-03-2129.1531.4032.350.00-14538.04%
META250620C005800002024-05-23 2:12PM EDT2025-06-2037.4542.5043.300.00-164539.17%
META250919C005800002024-05-20 3:29PM EDT2025-09-1949.6552.1053.600.00-54740.10%
META251219C005800002024-05-22 10:51AM EDT2025-12-1958.7061.8563.100.00-521040.79%
META260116C005800002024-05-23 11:24AM EDT2026-01-1660.8064.2065.500.00-328440.82%
META260618C005800002024-04-29 9:40AM EDT2026-06-1863.0078.2080.450.00-314941.90%
META261218C005800002024-05-24 3:02PM EDT2026-12-1893.0092.9096.45+2.89+3.21%13342.82%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P005800002024-05-22 3:55PM EDT2024-06-21112.24101.30102.450.00-2238.92%
META240719P005800002024-04-26 10:37AM EDT2024-07-19145.45101.15102.450.00-2027.04%
META240816P005800002024-05-17 1:38PM EDT2024-08-16109.03102.15103.900.00-21927.59%
META240920P005800002024-04-25 9:34AM EDT2024-09-20162.00102.95105.100.00-13225.79%
META241018P005800002024-04-25 3:53PM EDT2024-10-18140.74103.15106.150.00-11524.96%
META241115P005800002024-05-16 9:38AM EDT2024-11-15109.30107.55109.65-1.60-1.44%1227.39%
META241220P005800002024-04-05 11:40AM EDT2024-12-2088.95131.70134.300.00-110245.76%
META250117P005800002024-04-25 12:51PM EDT2025-01-17148.54109.50112.650.00-28426.31%
META250321P005800002024-04-05 1:19PM EDT2025-03-2196.70135.85138.950.00-2341.04%
META250620P005800002024-05-06 1:10PM EDT2025-06-20136.20119.15122.150.00-41226.54%
META250919P005800002024-05-23 2:10PM EDT2025-09-19135.09124.25127.200.00-12826.55%
META251219P005800002024-05-22 12:05PM EDT2025-12-19131.50128.35131.70-2.50-1.87%1926.43%
META260116P005800002024-05-24 2:31PM EDT2026-01-16132.30129.20132.75-5.40-3.92%2726.28%
META260618P005800002024-05-22 11:20AM EDT2026-06-18141.00136.40139.550.00-2826.12%
META261218P005800002024-04-08 1:09PM EDT2026-12-18133.35148.15151.850.00--127.61%