Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 274.54 | 270.00 | 273.50 | 0.00 | - | 1 | 17 | 83.28% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 272.25 | 274.50 | 0.00 | - | 1 | 2 | 110.66% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 262.55 | 264.85 | 0.00 | - | 1 | 1 | 106.01% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 230.00 | 244.20 | 241.00 | 244.50 | 0.00 | - | 3 | 5 | 74.44% |
| META241115C00250000 | 2024-05-28 9:39AM EDT | 250.00 | 236.00 | 222.00 | 225.95 | 0.00 | - | 1 | 52 | 70.31% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 214.85 | 216.90 | 0.00 | - | 1 | 5 | 86.27% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 280.00 | 182.51 | 193.35 | 197.50 | 0.00 | - | 3 | 8 | 62.95% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 195.85 | 198.05 | 0.00 | - | - | 32 | 79.48% |
| META241115C00300000 | 2024-05-24 11:53AM EDT | 300.00 | 185.65 | 175.00 | 179.05 | 0.00 | - | 2 | 11 | 59.24% |
| META241115C00310000 | 2024-05-28 10:09AM EDT | 310.00 | 177.50 | 165.55 | 169.90 | 0.00 | - | 1 | 16 | 57.12% |
| META241115C00320000 | 2024-05-28 9:38AM EDT | 320.00 | 169.36 | 156.50 | 160.35 | 0.00 | - | 1 | 3 | 54.95% |
| META241115C00330000 | 2024-05-28 9:38AM EDT | 330.00 | 160.27 | 147.50 | 151.90 | 0.00 | - | 2 | 14 | 53.63% |
| META241115C00340000 | 2024-05-31 3:55PM EDT | 340.00 | 139.90 | 139.00 | 143.00 | -0.10 | -0.07% | 3 | 18 | 52.20% |
| META241115C00350000 | 2024-05-28 10:03AM EDT | 350.00 | 141.21 | 130.10 | 134.45 | 0.00 | - | 2 | 12 | 50.61% |
| META241115C00360000 | 2024-05-31 11:30AM EDT | 360.00 | 114.37 | 122.65 | 125.60 | -19.13 | -14.33% | 1 | 67 | 51.42% |
| META241115C00370000 | 2024-05-24 12:28PM EDT | 370.00 | 123.70 | 114.50 | 116.65 | 0.00 | - | 21 | 59 | 49.23% |
| META241115C00380000 | 2024-05-29 1:06PM EDT | 380.00 | 115.30 | 106.55 | 109.50 | 0.00 | - | 1 | 28 | 48.93% |
| META241115C00390000 | 2024-05-31 9:42AM EDT | 390.00 | 99.65 | 99.35 | 101.15 | -0.80 | -0.80% | 2 | 48 | 47.15% |
| META241115C00400000 | 2024-05-30 11:06AM EDT | 400.00 | 83.85 | 91.85 | 93.15 | -8.60 | -9.30% | 1 | 130 | 45.60% |
| META241115C00410000 | 2024-05-29 12:23PM EDT | 410.00 | 81.20 | 84.85 | 86.45 | -12.37 | -13.22% | 1 | 159 | 45.13% |
| META241115C00420000 | 2024-05-31 11:22AM EDT | 420.00 | 71.95 | 78.15 | 79.60 | -14.05 | -16.34% | 1 | 161 | 44.29% |
| META241115C00430000 | 2024-05-22 12:08PM EDT | 430.00 | 76.44 | 71.35 | 73.45 | 0.00 | - | 3 | 158 | 43.86% |
| META241115C00440000 | 2024-05-31 1:09PM EDT | 440.00 | 61.15 | 65.65 | 66.85 | -5.30 | -7.98% | 2 | 111 | 42.81% |
| META241115C00450000 | 2024-05-31 12:21PM EDT | 450.00 | 53.40 | 59.95 | 61.90 | -13.90 | -20.65% | 22 | 172 | 42.91% |
| META241115C00460000 | 2024-05-31 12:54PM EDT | 460.00 | 50.07 | 54.50 | 56.55 | -5.16 | -9.34% | 15 | 200 | 42.45% |
| META241115C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 50.10 | 49.45 | 50.45 | -0.60 | -1.18% | 23 | 796 | 41.16% |
| META241115C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 44.60 | 43.85 | 45.60 | -1.35 | -2.94% | 20 | 660 | 40.64% |
| META241115C00490000 | 2024-05-31 10:34AM EDT | 490.00 | 35.65 | 40.50 | 41.20 | -5.64 | -13.66% | 11 | 673 | 40.26% |
| META241115C00500000 | 2024-05-31 2:33PM EDT | 500.00 | 33.30 | 36.45 | 37.15 | -3.70 | -10.00% | 53 | 349 | 39.92% |
| META241115C00510000 | 2024-05-31 3:40PM EDT | 510.00 | 31.20 | 32.70 | 33.40 | -5.80 | -15.68% | 10 | 447 | 39.60% |
| META241115C00520000 | 2024-05-31 3:46PM EDT | 520.00 | 28.25 | 29.30 | 29.95 | -5.05 | -15.17% | 20 | 518 | 39.30% |
| META241115C00530000 | 2024-05-31 12:39PM EDT | 530.00 | 23.15 | 26.05 | 26.85 | -3.50 | -13.13% | 5 | 148 | 39.08% |
| META241115C00540000 | 2024-05-30 12:12PM EDT | 540.00 | 21.00 | 23.20 | 24.00 | -3.10 | -12.86% | 1 | 222 | 38.85% |
| META241115C00550000 | 2024-05-31 11:31AM EDT | 550.00 | 18.08 | 20.65 | 21.35 | -3.12 | -14.72% | 3 | 476 | 38.60% |
| META241115C00560000 | 2024-05-31 3:47PM EDT | 560.00 | 17.73 | 18.30 | 19.00 | -1.12 | -5.94% | 11 | 316 | 38.41% |
| META241115C00570000 | 2024-05-31 1:58PM EDT | 570.00 | 14.75 | 16.30 | 16.85 | -2.10 | -12.46% | 75 | 82 | 38.20% |
| META241115C00580000 | 2024-05-29 3:49PM EDT | 580.00 | 16.75 | 14.30 | 15.00 | 0.00 | - | 4 | 189 | 38.10% |
| META241115C00590000 | 2024-05-30 12:09PM EDT | 590.00 | 13.40 | 12.70 | 13.30 | 0.00 | - | 11 | 405 | 37.98% |
| META241115C00600000 | 2024-05-31 2:20PM EDT | 600.00 | 10.35 | 11.25 | 11.80 | -1.45 | -12.29% | 23 | 394 | 37.89% |
| META241115C00610000 | 2024-05-31 11:59AM EDT | 610.00 | 8.63 | 9.90 | 10.45 | -1.87 | -17.81% | 2 | 43 | 37.81% |
| META241115C00620000 | 2024-05-31 11:59AM EDT | 620.00 | 7.65 | 8.80 | 9.30 | -3.97 | -34.17% | 2 | 149 | 37.80% |
| META241115C00630000 | 2024-05-31 2:56PM EDT | 630.00 | 7.20 | 7.80 | 8.15 | -1.05 | -12.73% | 3 | 995 | 37.63% |
| META241115C00640000 | 2024-05-30 12:29PM EDT | 640.00 | 7.25 | 6.80 | 7.30 | 0.00 | - | 1 | 104 | 37.73% |
| META241115C00650000 | 2024-05-30 12:03PM EDT | 650.00 | 6.55 | 6.05 | 6.45 | 0.00 | - | 2 | 49 | 37.68% |
| META241115C00660000 | 2024-05-31 11:59AM EDT | 660.00 | 4.80 | 5.25 | 5.70 | -1.80 | -27.27% | 6 | 22 | 37.65% |
| META241115C00670000 | 2024-05-31 12:43PM EDT | 670.00 | 4.25 | 4.60 | 5.05 | -0.90 | -17.48% | 6 | 49 | 37.66% |
| META241115C00680000 | 2024-05-22 3:54PM EDT | 680.00 | 4.80 | 4.20 | 4.55 | 0.00 | - | 7 | 31 | 37.82% |
| META241115C00690000 | 2024-05-31 12:43PM EDT | 690.00 | 3.35 | 3.60 | 4.00 | -1.19 | -26.21% | 3 | 54 | 37.76% |
| META241115C00700000 | 2024-05-30 2:35PM EDT | 700.00 | 3.70 | 3.25 | 3.60 | 0.00 | - | 1 | 644 | 37.90% |
| META241115C00710000 | 2024-05-30 12:44PM EDT | 710.00 | 3.20 | 2.83 | 3.20 | 0.00 | - | 2 | 24 | 37.95% |
| META241115C00720000 | 2024-05-07 2:01PM EDT | 720.00 | 2.40 | 2.63 | 2.83 | -1.80 | -42.86% | 45 | 54 | 37.95% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 730.00 | 2.12 | 2.24 | 2.53 | -1.73 | -44.94% | 1 | 13 | 38.04% |
| META241115C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 3.70 | 2.08 | 2.32 | 0.00 | - | 1 | 99 | 38.30% |
| META241115C00750000 | 2024-05-31 12:07PM EDT | 750.00 | 1.65 | 1.83 | 2.03 | -0.63 | -27.63% | 34 | 62 | 38.23% |
| META241115C00760000 | 2024-05-24 3:07PM EDT | 760.00 | 2.09 | 1.59 | 1.87 | 0.00 | - | 1 | 4 | 38.51% |
| META241115C00770000 | 2024-05-14 12:22PM EDT | 770.00 | 2.25 | 1.42 | 1.66 | 0.00 | - | 2 | 30 | 38.54% |
| META241115C00780000 | 2024-05-14 9:31AM EDT | 780.00 | 1.61 | 1.26 | 1.51 | 0.00 | - | 1 | 46 | 38.72% |
| META241115C00790000 | 2024-05-06 10:08AM EDT | 790.00 | 1.75 | 1.12 | 1.35 | 0.00 | - | 1 | 9 | 38.78% |
| META241115C00800000 | 2024-05-31 10:48AM EDT | 800.00 | 0.97 | 1.05 | 1.31 | -0.41 | -29.71% | 1 | 110 | 39.34% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.33 | 1.61 | 0.00 | - | 4 | 2 | 41.39% |
| META241115C00820000 | 2024-05-20 9:41AM EDT | 820.00 | 1.20 | 0.81 | 1.01 | 0.00 | - | 15 | 32 | 39.22% |
| META241115C00830000 | 2024-05-23 12:09PM EDT | 830.00 | 1.06 | 0.73 | 0.93 | 0.00 | - | 6 | 8 | 39.44% |
| META241115C00840000 | 2024-05-23 3:16PM EDT | 840.00 | 0.80 | 0.66 | 0.85 | 0.00 | - | 1 | 44 | 39.61% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 0.82 | 0.94 | 0.00 | - | 2 | 2 | 40.83% |
| META241115C00860000 | 2024-05-10 11:16AM EDT | 860.00 | 1.10 | 0.51 | 0.72 | 0.00 | - | 3 | 7 | 40.00% |
| META241115C00870000 | 2024-05-15 1:51PM EDT | 870.00 | 0.94 | 0.45 | 0.67 | 0.00 | - | 1 | 19 | 40.23% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.56 | 0.76 | 0.00 | - | 1 | 1 | 41.54% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META241115C00900000 | 2024-05-23 9:30AM EDT | 900.00 | 0.53 | 0.30 | 0.53 | 0.00 | - | 10 | 117 | 40.82% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.40 | 0.61 | 0.00 | - | 1 | 1 | 42.13% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.36 | 0.56 | 0.00 | - | 1 | 3 | 42.25% |
| META241115C00930000 | 2024-05-22 1:38PM EDT | 930.00 | 0.49 | 0.20 | 0.43 | 0.00 | - | 1 | 10 | 41.46% |
| META241115C00940000 | 2024-05-20 9:30AM EDT | 940.00 | 0.45 | 0.17 | 0.40 | 0.00 | - | 1 | 7 | 41.65% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.25 | 0.46 | 0.00 | - | 17 | 13 | 42.88% |
| META241115C00980000 | 2024-05-30 11:46AM EDT | 980.00 | 0.24 | 0.08 | 0.32 | 0.00 | - | 38 | 39 | 42.65% |
| META241115C00990000 | 2024-05-13 12:09PM EDT | 990.00 | 0.33 | 0.07 | 0.30 | 0.00 | - | 2 | 15 | 42.85% |
| META241115C01000000 | 2024-05-31 3:07PM EDT | 1,000.00 | 0.19 | 0.15 | 0.24 | -0.01 | -5.00% | 21 | 327 | 42.33% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-30 2:56PM EDT | 200.00 | 0.41 | 0.33 | 0.53 | 0.00 | - | 1 | 390 | 54.74% |
| META241115P00210000 | 2024-05-29 9:38AM EDT | 210.00 | 0.48 | 0.42 | 0.65 | 0.00 | - | 10 | 32 | 53.35% |
| META241115P00220000 | 2024-05-22 1:55PM EDT | 220.00 | 0.64 | 0.53 | 0.77 | 0.00 | - | 1 | 14 | 51.88% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 230.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 4 | 50.62% |
| META241115P00240000 | 2024-05-14 12:59PM EDT | 240.00 | 1.06 | 0.85 | 1.04 | 0.00 | - | 3 | 22 | 49.88% |
| META241115P00250000 | 2024-05-29 1:40PM EDT | 250.00 | 0.98 | 1.08 | 1.21 | 0.00 | - | 20 | 112 | 48.33% |
| META241115P00260000 | 2024-05-28 1:59PM EDT | 260.00 | 1.16 | 1.25 | 1.48 | 0.00 | - | 1 | 1,011 | 47.25% |
| META241115P00270000 | 2024-05-31 9:50AM EDT | 270.00 | 1.62 | 1.57 | 1.73 | +0.18 | +12.50% | 10 | 15 | 45.87% |
| META241115P00280000 | 2024-05-28 3:11PM EDT | 280.00 | 1.71 | 1.84 | 2.11 | 0.00 | - | 8 | 120 | 44.92% |
| META241115P00290000 | 2024-05-31 10:21AM EDT | 290.00 | 2.60 | 2.25 | 2.51 | +0.54 | +26.21% | 1 | 132 | 43.81% |
| META241115P00300000 | 2024-05-31 2:19PM EDT | 300.00 | 3.15 | 2.71 | 2.94 | +0.75 | +31.25% | 1 | 382 | 42.62% |
| META241115P00310000 | 2024-05-30 11:46AM EDT | 310.00 | 3.25 | 3.20 | 3.50 | 0.00 | - | 55 | 169 | 41.62% |
| META241115P00320000 | 2024-05-28 11:39AM EDT | 320.00 | 3.55 | 3.90 | 4.20 | 0.00 | - | 2 | 1,102 | 40.77% |
| META241115P00330000 | 2024-05-31 10:34AM EDT | 330.00 | 5.65 | 4.70 | 5.00 | +1.65 | +41.25% | 1 | 178 | 39.91% |
| META241115P00340000 | 2024-05-29 10:33AM EDT | 340.00 | 4.98 | 5.60 | 6.00 | 0.00 | - | 1 | 164 | 39.19% |
| META241115P00350000 | 2024-05-31 3:48PM EDT | 350.00 | 7.40 | 6.80 | 7.15 | +0.55 | +8.03% | 3 | 794 | 38.48% |
| META241115P00360000 | 2024-05-31 3:46PM EDT | 360.00 | 8.95 | 8.15 | 8.55 | +0.60 | +7.19% | 42 | 284 | 37.89% |
| META241115P00370000 | 2024-05-31 10:14AM EDT | 370.00 | 10.83 | 9.70 | 10.10 | +0.88 | +8.84% | 1 | 371 | 37.23% |
| META241115P00380000 | 2024-05-31 12:52PM EDT | 380.00 | 13.40 | 11.55 | 11.95 | +1.75 | +15.02% | 18 | 581 | 36.68% |
| META241115P00390000 | 2024-05-29 10:02AM EDT | 390.00 | 12.17 | 13.55 | 14.15 | 0.00 | - | 2 | 630 | 36.25% |
| META241115P00400000 | 2024-05-31 3:59PM EDT | 400.00 | 16.45 | 15.95 | 16.55 | +0.20 | +1.23% | 43 | 1,025 | 35.73% |
| META241115P00410000 | 2024-05-31 2:29PM EDT | 410.00 | 21.35 | 18.70 | 19.30 | +2.80 | +15.09% | 9 | 593 | 35.28% |
| META241115P00420000 | 2024-05-31 10:34AM EDT | 420.00 | 25.75 | 21.70 | 22.30 | +3.63 | +16.41% | 90 | 503 | 34.77% |
| META241115P00430000 | 2024-05-31 2:03PM EDT | 430.00 | 28.15 | 25.10 | 25.70 | +2.60 | +10.18% | 5 | 477 | 34.33% |
| META241115P00440000 | 2024-05-31 12:46PM EDT | 440.00 | 32.55 | 28.85 | 29.50 | +3.55 | +12.24% | 7 | 227 | 33.95% |
| META241115P00450000 | 2024-05-31 12:01PM EDT | 450.00 | 33.80 | 32.80 | 33.60 | +1.30 | +4.00% | 14 | 299 | 33.51% |
| META241115P00460000 | 2024-05-31 12:54PM EDT | 460.00 | 41.55 | 37.00 | 38.10 | +7.21 | +21.00% | 10 | 230 | 33.11% |
| META241115P00470000 | 2024-05-30 3:16PM EDT | 470.00 | 42.30 | 41.10 | 42.90 | 0.00 | - | 14 | 472 | 32.65% |
| META241115P00480000 | 2024-05-30 10:22AM EDT | 480.00 | 46.80 | 46.90 | 49.55 | 0.00 | - | 1 | 208 | 33.36% |
| META241115P00490000 | 2024-05-31 1:17PM EDT | 490.00 | 57.80 | 51.60 | 54.25 | +4.65 | +8.75% | 1 | 445 | 32.24% |
| META241115P00500000 | 2024-05-30 11:22AM EDT | 500.00 | 63.60 | 57.05 | 59.65 | +4.35 | +7.34% | 1 | 217 | 31.38% |
| META241115P00510000 | 2024-05-30 11:25AM EDT | 510.00 | 65.15 | 63.55 | 66.45 | 0.00 | - | 1 | 106 | 31.36% |
| META241115P00520000 | 2024-05-29 2:41PM EDT | 520.00 | 66.55 | 70.90 | 73.10 | 0.00 | - | 2 | 268 | 30.93% |
| META241115P00530000 | 2024-05-30 11:56AM EDT | 530.00 | 78.00 | 77.55 | 80.05 | 0.00 | - | 1 | 34 | 30.46% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 77.35 | 79.65 | 0.00 | - | 2 | 20 | 21.97% |
| META241115P00550000 | 2024-05-13 2:54PM EDT | 550.00 | 94.64 | 92.25 | 94.95 | 0.00 | - | 1 | 43 | 29.55% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 91.25 | 93.80 | 0.00 | - | 1 | 19 | 14.59% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 99.00 | 102.20 | 0.00 | - | 1 | 3 | 0.00% |
| META241115P00580000 | 2024-05-24 3:57PM EDT | 580.00 | 109.30 | 116.65 | 119.80 | 0.00 | - | 1 | 2 | 28.60% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 124.50 | 126.65 | 0.00 | - | 30 | 43 | 0.00% |
| META241115P00610000 | 2024-05-02 11:17AM EDT | 610.00 | 172.32 | 143.00 | 146.40 | 0.00 | - | - | 1 | 27.26% |
| META241115P00620000 | 2024-05-30 1:19PM EDT | 620.00 | 153.60 | 152.00 | 156.00 | 0.00 | - | 5 | 3 | 27.63% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 166.75 | 169.90 | 0.00 | - | - | 0 | 0.00% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 660.00 | 171.15 | 180.20 | 183.45 | 0.00 | - | - | 0 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00710000 | 2024-05-02 11:17AM EDT | 710.00 | 271.62 | 241.00 | 245.00 | 0.00 | - | - | 0 | 34.19% |
| META241115P00720000 | 2024-03-08 2:24PM EDT | 720.00 | 220.85 | 194.80 | 198.60 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00740000 | 2024-03-20 2:42PM EDT | 740.00 | 238.20 | 257.50 | 261.10 | 0.00 | - | - | 0 | 0.00% |
| META241115P00940000 | 2024-03-20 2:42PM EDT | 940.00 | 437.74 | 457.00 | 460.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.