Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00200000 | 2024-05-01 2:40PM EDT | 200.00 | 250.00 | 269.00 | 272.50 | 0.00 | - | 2 | 10 | 0.00% |
| META241018C00210000 | 2024-05-13 10:28AM EDT | 210.00 | 264.93 | 301.30 | 303.50 | 0.00 | - | 4 | 5 | 110.55% |
| META241018C00230000 | 2024-05-13 10:28AM EDT | 230.00 | 245.80 | 280.50 | 284.05 | 0.00 | - | 2 | 3 | 100.14% |
| META241018C00240000 | 2024-05-17 11:38AM EDT | 240.00 | 236.14 | 267.70 | 270.00 | 0.00 | - | 100 | 130 | 83.56% |
| META241018C00250000 | 2024-05-30 11:08AM EDT | 250.00 | 221.77 | 257.15 | 260.05 | 0.00 | - | 6 | 16 | 78.59% |
| META241018C00260000 | 2024-06-13 3:41PM EDT | 260.00 | 250.09 | 247.45 | 250.35 | 0.00 | - | 7 | 5 | 75.92% |
| META241018C00270000 | 2024-06-13 3:41PM EDT | 270.00 | 240.24 | 237.75 | 240.65 | 0.00 | - | 6 | 12 | 73.27% |
| META241018C00280000 | 2024-06-13 3:20PM EDT | 280.00 | 230.35 | 228.05 | 230.95 | 0.00 | - | 11 | 17 | 70.63% |
| META241018C00290000 | 2024-06-13 3:41PM EDT | 290.00 | 220.89 | 218.45 | 221.30 | 0.00 | - | 17 | 28 | 68.23% |
| META241018C00300000 | 2024-06-13 3:34PM EDT | 300.00 | 210.92 | 208.80 | 211.65 | 0.00 | - | 2 | 38 | 65.76% |
| META241018C00310000 | 2024-06-13 2:37PM EDT | 310.00 | 201.40 | 199.00 | 202.05 | 0.00 | - | 2 | 66 | 63.16% |
| META241018C00320000 | 2024-06-14 10:52AM EDT | 320.00 | 190.35 | 190.35 | 192.60 | -1.46 | -0.76% | 5 | 23 | 62.14% |
| META241018C00330000 | 2024-06-13 9:58AM EDT | 330.00 | 184.53 | 181.30 | 183.05 | 0.00 | - | 33 | 151 | 60.37% |
| META241018C00340000 | 2024-05-31 2:43PM EDT | 340.00 | 130.40 | 170.65 | 173.55 | 0.00 | - | 1 | 7 | 56.89% |
| META241018C00350000 | 2024-06-13 2:38PM EDT | 350.00 | 163.75 | 161.15 | 164.35 | 0.00 | - | 2 | 57 | 54.96% |
| META241018C00360000 | 2024-06-11 3:06PM EDT | 360.00 | 156.45 | 151.95 | 154.65 | 0.00 | - | 1 | 60 | 52.78% |
| META241018C00370000 | 2024-06-10 10:06AM EDT | 370.00 | 136.04 | 142.85 | 145.80 | 0.00 | - | 1 | 34 | 51.37% |
| META241018C00380000 | 2024-06-14 10:53AM EDT | 380.00 | 134.65 | 135.05 | 136.60 | -1.44 | -1.06% | 5 | 67 | 50.56% |
| META241018C00390000 | 2024-06-13 12:48PM EDT | 390.00 | 125.00 | 125.00 | 127.90 | 0.00 | - | 1 | 41 | 50.34% |
| META241018C00400000 | 2024-06-14 12:28PM EDT | 400.00 | 116.37 | 117.70 | 118.60 | +0.87 | +0.75% | 17 | 93 | 47.97% |
| META241018C00410000 | 2024-06-05 3:43PM EDT | 410.00 | 102.60 | 109.25 | 110.20 | 0.00 | - | 4 | 52 | 46.70% |
| META241018C00420000 | 2024-06-07 2:07PM EDT | 420.00 | 93.47 | 101.30 | 101.80 | 0.00 | - | 6 | 136 | 45.25% |
| META241018C00430000 | 2024-06-14 11:14AM EDT | 430.00 | 93.11 | 93.35 | 93.85 | -0.26 | -0.28% | 51 | 283 | 44.14% |
| META241018C00440000 | 2024-06-13 2:21PM EDT | 440.00 | 84.50 | 85.70 | 86.25 | -1.55 | -1.80% | 2 | 193 | 43.20% |
| META241018C00450000 | 2024-06-13 10:05AM EDT | 450.00 | 80.21 | 78.15 | 78.95 | 0.00 | - | 2 | 488 | 42.33% |
| META241018C00460000 | 2024-06-14 11:31AM EDT | 460.00 | 70.65 | 71.40 | 71.95 | -0.65 | -0.91% | 18 | 423 | 41.51% |
| META241018C00470000 | 2024-06-14 11:36AM EDT | 470.00 | 63.95 | 64.80 | 65.30 | -1.35 | -2.07% | 11 | 539 | 40.76% |
| META241018C00480000 | 2024-06-13 12:27PM EDT | 480.00 | 59.26 | 58.60 | 59.10 | +2.31 | +4.06% | 3 | 464 | 40.15% |
| META241018C00490000 | 2024-06-14 2:57PM EDT | 490.00 | 52.15 | 52.75 | 53.25 | +0.10 | +0.19% | 1 | 360 | 39.57% |
| META241018C00500000 | 2024-06-14 3:36PM EDT | 500.00 | 47.52 | 47.30 | 47.80 | +0.33 | +0.70% | 34 | 7,023 | 39.06% |
| META241018C00510000 | 2024-06-14 3:38PM EDT | 510.00 | 42.40 | 42.30 | 42.65 | +0.40 | +0.95% | 33 | 2,308 | 38.52% |
| META241018C00520000 | 2024-06-14 3:54PM EDT | 520.00 | 37.85 | 37.70 | 37.95 | +0.36 | +0.96% | 1,311 | 3,438 | 38.08% |
| META241018C00530000 | 2024-06-14 3:36PM EDT | 530.00 | 33.54 | 33.40 | 33.70 | +0.14 | +0.42% | 12 | 557 | 37.73% |
| META241018C00540000 | 2024-06-14 2:07PM EDT | 540.00 | 29.00 | 29.50 | 29.90 | -0.35 | -1.19% | 4 | 404 | 37.49% |
| META241018C00550000 | 2024-06-14 2:55PM EDT | 550.00 | 25.75 | 25.95 | 26.30 | -0.20 | -0.77% | 100 | 685 | 37.15% |
| META241018C00560000 | 2024-06-14 1:47PM EDT | 560.00 | 22.55 | 22.75 | 23.10 | -0.10 | -0.44% | 10 | 380 | 36.89% |
| META241018C00570000 | 2024-06-14 3:38PM EDT | 570.00 | 19.91 | 19.90 | 20.20 | +0.09 | +0.45% | 19 | 901 | 36.63% |
| META241018C00580000 | 2024-06-14 2:57PM EDT | 580.00 | 17.05 | 17.35 | 17.65 | -0.30 | -1.73% | 9 | 274 | 36.44% |
| META241018C00590000 | 2024-06-13 12:31PM EDT | 590.00 | 14.36 | 15.10 | 15.35 | 0.00 | - | 5 | 335 | 36.24% |
| META241018C00600000 | 2024-06-14 1:10PM EDT | 600.00 | 12.92 | 13.00 | 13.40 | -0.08 | -0.62% | 12 | 4,164 | 36.15% |
| META241018C00610000 | 2024-06-14 11:03AM EDT | 610.00 | 11.28 | 11.30 | 11.60 | +0.13 | +1.17% | 1 | 266 | 36.00% |
| META241018C00620000 | 2024-06-14 11:03AM EDT | 620.00 | 9.86 | 9.80 | 10.10 | +0.21 | +2.18% | 1 | 128 | 35.97% |
| META241018C00630000 | 2024-06-13 1:29PM EDT | 630.00 | 8.35 | 8.50 | 8.75 | 0.00 | - | 11 | 167 | 35.90% |
| META241018C00640000 | 2024-06-14 9:43AM EDT | 640.00 | 7.35 | 7.35 | 7.60 | +0.15 | +2.08% | 1 | 212 | 35.90% |
| META241018C00650000 | 2024-06-14 3:59PM EDT | 650.00 | 6.50 | 6.40 | 6.60 | 0.00 | - | 3 | 105 | 35.91% |
| META241018C00660000 | 2024-06-13 1:21PM EDT | 660.00 | 5.57 | 5.45 | 5.75 | +0.11 | +2.01% | 1 | 134 | 35.97% |
| META241018C00670000 | 2024-06-14 12:58PM EDT | 670.00 | 4.78 | 4.80 | 4.95 | -0.02 | -0.42% | 2 | 62 | 35.92% |
| META241018C00680000 | 2024-06-13 9:54AM EDT | 680.00 | 4.40 | 4.15 | 4.30 | 0.00 | - | 1 | 83 | 35.98% |
| META241018C00690000 | 2024-06-14 12:05PM EDT | 690.00 | 3.65 | 3.60 | 3.75 | -0.17 | -4.45% | 3 | 80 | 36.08% |
| META241018C00700000 | 2024-06-14 1:19PM EDT | 700.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 13 | 777 | 36.24% |
| META241018C00710000 | 2024-06-13 11:02AM EDT | 710.00 | 2.79 | 2.73 | 2.85 | +0.01 | +0.36% | 2 | 218 | 36.27% |
| META241018C00720000 | 2024-06-12 10:17AM EDT | 720.00 | 2.40 | 2.38 | 2.48 | 0.00 | - | 2 | 88 | 36.35% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 730.00 | 1.45 | 2.07 | 2.34 | 0.00 | - | 12 | 46 | 37.01% |
| META241018C00740000 | 2024-05-15 1:48PM EDT | 740.00 | 1.37 | 1.77 | 1.94 | 0.00 | - | 40 | 11 | 36.74% |
| META241018C00750000 | 2024-06-13 12:59PM EDT | 750.00 | 1.58 | 1.55 | 1.72 | 0.00 | - | 1 | 47 | 36.94% |
| META241018C00760000 | 2024-06-10 12:45PM EDT | 760.00 | 1.24 | 1.35 | 1.50 | 0.00 | - | 1 | 11 | 37.03% |
| META241018C00770000 | 2024-05-10 2:31PM EDT | 770.00 | 1.10 | 0.87 | 1.03 | 0.00 | - | 1 | 5 | 35.73% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.53 | 0.71 | 0.00 | - | 6 | 22 | 34.66% |
| META241018C00790000 | 2024-06-11 11:36AM EDT | 790.00 | 0.83 | 0.91 | 1.02 | 0.00 | - | 10 | 12 | 37.43% |
| META241018C00800000 | 2024-06-14 3:35PM EDT | 800.00 | 0.87 | 0.83 | 0.89 | +0.31 | +55.36% | 23 | 255 | 37.51% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.32 | 0.57 | 0.00 | - | 2 | 7 | 36.02% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.29 | 0.53 | 0.00 | - | 2 | 11 | 36.45% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.27 | 0.51 | 0.00 | - | 6 | 6 | 37.04% |
| META241018C00840000 | 2024-06-05 1:33PM EDT | 840.00 | 0.35 | 0.48 | 0.58 | 0.00 | - | 1 | 14 | 38.40% |
| META241018C00850000 | 2024-06-05 10:36AM EDT | 850.00 | 0.30 | 0.42 | 0.53 | 0.00 | - | 30 | 32 | 38.70% |
| META241018C00860000 | 2024-06-13 11:45AM EDT | 860.00 | 0.41 | 0.37 | 0.47 | 0.00 | - | 1 | 6 | 38.82% |
| META241018C00870000 | 2024-06-13 11:03AM EDT | 870.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 36 | 139 | 38.77% |
| META241018C00880000 | 2024-06-11 3:04PM EDT | 880.00 | 0.30 | 0.29 | 0.39 | 0.00 | - | 1 | 3 | 39.33% |
| META241018C00890000 | 2024-06-06 2:59PM EDT | 890.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 8 | 17 | 39.50% |
| META241018C00900000 | 2024-06-13 1:21PM EDT | 900.00 | 0.28 | 0.22 | 0.32 | 0.00 | - | 6 | 27 | 39.75% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.19 | 0.37 | 0.00 | - | 1 | 1 | 41.07% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.02 | 0.27 | 0.00 | - | 1 | 1 | 40.23% |
| META241018C00930000 | 2024-06-12 3:23PM EDT | 930.00 | 0.18 | 0.17 | 0.24 | 0.00 | - | 1 | 79 | 40.33% |
| META241018C00940000 | 2024-06-12 3:23PM EDT | 940.00 | 0.16 | 0.12 | 0.23 | 0.00 | - | 6 | 31 | 40.77% |
| META241018C00950000 | 2024-06-13 3:41PM EDT | 950.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 3 | 170 | 40.53% |
| META241018C00960000 | 2024-06-07 3:42PM EDT | 960.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1 | 1 | 41.31% |
| META241018C00970000 | 2024-06-06 10:57AM EDT | 970.00 | 0.15 | 0.08 | 0.18 | 0.00 | - | 4 | 10 | 41.46% |
| META241018C00980000 | 2024-05-03 2:41PM EDT | 980.00 | 0.33 | 0.00 | 0.18 | 0.00 | - | 1 | 45 | 41.99% |
| META241018C00990000 | 2024-06-13 11:29AM EDT | 990.00 | 0.13 | 0.08 | 0.14 | 0.00 | - | 100 | 196 | 41.50% |
| META241018C01000000 | 2024-06-14 3:51PM EDT | 1,000.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 37 | 2,055 | 40.33% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-06-06 12:34PM EDT | 200.00 | 0.16 | 0.12 | 0.18 | 0.00 | - | 1 | 191 | 60.25% |
| META241018P00210000 | 2024-06-11 11:16AM EDT | 210.00 | 0.18 | 0.13 | 0.24 | 0.00 | - | 3 | 34 | 58.55% |
| META241018P00220000 | 2024-06-12 1:54PM EDT | 220.00 | 0.23 | 0.18 | 0.27 | 0.00 | - | 2 | 73 | 56.84% |
| META241018P00230000 | 2024-06-10 11:01AM EDT | 230.00 | 0.25 | 0.23 | 0.33 | 0.00 | - | 32 | 53 | 55.42% |
| META241018P00240000 | 2024-05-23 9:52AM EDT | 240.00 | 0.41 | 0.31 | 0.37 | 0.00 | - | 100 | 135 | 53.91% |
| META241018P00250000 | 2024-06-14 2:11PM EDT | 250.00 | 0.42 | 0.36 | 0.45 | -0.01 | -2.33% | 1 | 69 | 52.32% |
| META241018P00260000 | 2024-06-05 9:30AM EDT | 260.00 | 0.56 | 0.46 | 0.52 | 0.00 | - | 1 | 1,063 | 50.93% |
| META241018P00270000 | 2024-06-11 12:17PM EDT | 270.00 | 0.54 | 0.53 | 0.63 | 0.00 | - | 2 | 24 | 50.00% |
| META241018P00280000 | 2024-06-11 3:01PM EDT | 280.00 | 0.65 | 0.64 | 0.75 | 0.00 | - | 2 | 42 | 48.61% |
| META241018P00290000 | 2024-06-12 11:56AM EDT | 290.00 | 0.78 | 0.80 | 0.88 | 0.00 | - | 8 | 89 | 47.16% |
| META241018P00300000 | 2024-06-14 2:16PM EDT | 300.00 | 1.00 | 0.96 | 1.03 | 0.00 | - | 1 | 280 | 45.73% |
| META241018P00310000 | 2024-06-12 3:06PM EDT | 310.00 | 1.13 | 1.15 | 1.23 | 0.00 | - | 1 | 143 | 44.51% |
| META241018P00320000 | 2024-06-12 2:00PM EDT | 320.00 | 1.32 | 1.39 | 1.48 | 0.00 | - | 1 | 107 | 43.37% |
| META241018P00330000 | 2024-06-11 2:41PM EDT | 330.00 | 1.64 | 1.67 | 1.77 | 0.00 | - | 1 | 391 | 42.24% |
| META241018P00340000 | 2024-06-13 12:01PM EDT | 340.00 | 2.11 | 2.02 | 2.13 | 0.00 | - | 22 | 652 | 41.21% |
| META241018P00350000 | 2024-06-12 3:49PM EDT | 350.00 | 2.30 | 2.47 | 2.57 | 0.00 | - | 3 | 1,342 | 40.23% |
| META241018P00360000 | 2024-06-14 1:50PM EDT | 360.00 | 3.01 | 3.00 | 3.15 | +0.23 | +8.27% | 1 | 542 | 39.45% |
| META241018P00370000 | 2024-06-13 10:30AM EDT | 370.00 | 3.70 | 3.65 | 3.80 | 0.00 | - | 1 | 477 | 38.59% |
| META241018P00380000 | 2024-06-13 12:19PM EDT | 380.00 | 4.65 | 4.40 | 4.55 | 0.00 | - | 12 | 440 | 37.70% |
| META241018P00390000 | 2024-06-12 3:03PM EDT | 390.00 | 5.20 | 5.40 | 5.55 | 0.00 | - | 13 | 1,075 | 37.06% |
| META241018P00400000 | 2024-06-14 11:03AM EDT | 400.00 | 6.77 | 6.55 | 6.70 | +0.16 | +2.42% | 1 | 1,704 | 36.37% |
| META241018P00410000 | 2024-06-14 11:03AM EDT | 410.00 | 8.10 | 7.90 | 8.10 | +0.10 | +1.25% | 3 | 863 | 35.79% |
| META241018P00420000 | 2024-06-14 2:53PM EDT | 420.00 | 9.65 | 9.50 | 9.75 | +0.55 | +6.04% | 11 | 425 | 35.24% |
| META241018P00430000 | 2024-06-13 11:25AM EDT | 430.00 | 11.60 | 11.40 | 11.65 | +0.03 | +0.26% | 1 | 904 | 34.69% |
| META241018P00440000 | 2024-06-14 3:44PM EDT | 440.00 | 13.85 | 13.60 | 13.90 | +0.25 | +1.84% | 20 | 781 | 34.22% |
| META241018P00450000 | 2024-06-14 3:43PM EDT | 450.00 | 16.45 | 16.15 | 16.45 | +0.17 | +1.04% | 119 | 604 | 33.73% |
| META241018P00460000 | 2024-06-14 3:19PM EDT | 460.00 | 19.25 | 19.05 | 19.35 | -0.25 | -1.28% | 9 | 590 | 33.27% |
| META241018P00470000 | 2024-06-14 3:57PM EDT | 470.00 | 22.70 | 22.35 | 22.65 | +0.41 | +1.84% | 114 | 704 | 32.84% |
| META241018P00480000 | 2024-06-14 3:05PM EDT | 480.00 | 26.45 | 26.00 | 26.40 | +0.40 | +1.54% | 8 | 449 | 32.48% |
| META241018P00490000 | 2024-06-14 3:05PM EDT | 490.00 | 30.60 | 30.05 | 30.50 | +0.70 | +2.34% | 44 | 539 | 32.07% |
| META241018P00500000 | 2024-06-14 3:24PM EDT | 500.00 | 34.95 | 34.60 | 35.00 | +0.68 | +1.98% | 25 | 875 | 31.66% |
| META241018P00510000 | 2024-06-14 3:54PM EDT | 510.00 | 40.40 | 39.55 | 39.95 | +0.75 | +1.89% | 3 | 295 | 31.27% |
| META241018P00520000 | 2024-06-14 10:37AM EDT | 520.00 | 46.05 | 44.90 | 45.30 | +0.85 | +1.88% | 68 | 339 | 30.87% |
| META241018P00530000 | 2024-06-14 3:16PM EDT | 530.00 | 51.15 | 50.65 | 51.20 | +2.65 | +5.46% | 4 | 175 | 30.58% |
| META241018P00540000 | 2024-06-12 3:26PM EDT | 540.00 | 54.90 | 56.50 | 57.60 | 0.00 | - | 17 | 73 | 30.38% |
| META241018P00550000 | 2024-06-13 10:54AM EDT | 550.00 | 63.00 | 63.05 | 64.40 | 0.00 | - | 1 | 65 | 30.19% |
| META241018P00560000 | 2024-06-11 3:28PM EDT | 560.00 | 68.85 | 68.70 | 71.30 | 0.00 | - | 2 | 57 | 29.74% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 94.55 | 97.50 | 0.00 | - | 3 | 33 | 47.12% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 103.15 | 106.15 | 0.00 | - | 1 | 15 | 48.34% |
| META241018P00590000 | 2024-06-11 2:55PM EDT | 590.00 | 91.92 | 91.40 | 95.10 | 0.00 | - | 2 | 13 | 29.53% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 53.42% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 640.00 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 670.00 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00710000 | 2024-03-27 11:12AM EDT | 710.00 | 221.00 | 266.65 | 270.55 | 0.00 | - | 1 | 0 | 103.21% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 730.00 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00770000 | 2024-03-19 9:30AM EDT | 770.00 | 281.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241018P00820000 | 2024-06-05 2:32PM EDT | 820.00 | 331.02 | 314.45 | 316.85 | 0.00 | - | - | 0 | 40.05% |
© 2024 Yahoo. All rights reserved.