Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-06-13 3:29PM EDT | 5.00 | 499.60 | 497.35 | 501.40 | 0.00 | - | 3 | 0 | 195.51% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 420.00 | 425.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 0.00% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 0.00% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 0.00% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 204.17% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 0.00% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 0.00% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 387.50 | 391.70 | 0.00 | - | 1 | 27 | 0.00% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-06-06 9:30AM EDT | 100.00 | 396.29 | 404.45 | 412.20 | 0.00 | - | 2 | 89 | 97.38% |
| META250620C00105000 | 2024-05-09 1:32PM EDT | 105.00 | 374.60 | 390.50 | 394.10 | 0.00 | - | 3 | 53 | 0.00% |
| META250620C00110000 | 2024-05-23 12:57PM EDT | 110.00 | 363.00 | 395.05 | 402.50 | 0.00 | - | 1 | 20 | 93.70% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 0.00% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 70.91% |
| META250620C00125000 | 2024-06-04 3:04PM EDT | 125.00 | 357.00 | 382.80 | 386.70 | 0.00 | - | 1 | 190 | 89.72% |
| META250620C00130000 | 2024-06-13 3:38PM EDT | 130.00 | 379.92 | 378.10 | 382.05 | 0.00 | - | 1 | 775 | 88.42% |
| META250620C00135000 | 2024-06-12 11:59AM EDT | 135.00 | 377.38 | 373.45 | 377.50 | 0.00 | - | 2 | 148 | 87.37% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 0.00 | 0.00 | 0.00 | - | 25 | 497 | 0.00% |
| META250620C00145000 | 2024-05-24 3:55PM EDT | 145.00 | 341.00 | 364.10 | 368.15 | 0.00 | - | 1 | 160 | 84.82% |
| META250620C00150000 | 2024-05-30 10:22AM EDT | 150.00 | 326.95 | 359.45 | 363.40 | 0.00 | - | 1 | 332 | 83.50% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00160000 | 2024-06-03 11:45AM EDT | 160.00 | 326.55 | 350.15 | 354.55 | 0.00 | - | 7 | 245 | 81.76% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 313.50 | 317.65 | 0.00 | - | 1 | 160 | 0.00% |
| META250620C00170000 | 2024-06-11 2:34PM EDT | 170.00 | 344.41 | 340.90 | 344.75 | 0.00 | - | 1 | 292 | 78.91% |
| META250620C00175000 | 2024-05-17 10:38AM EDT | 175.00 | 305.46 | 336.20 | 340.25 | 0.00 | - | 1 | 104 | 77.91% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 305.75 | 310.50 | 0.00 | - | 1 | 123 | 0.00% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 301.10 | 305.00 | 0.00 | - | 4 | 337 | 0.00% |
| META250620C00190000 | 2024-05-17 3:13PM EDT | 190.00 | 292.71 | 322.30 | 326.35 | 0.00 | - | 3 | 237 | 74.70% |
| META250620C00195000 | 2024-06-05 1:33PM EDT | 195.00 | 302.83 | 317.70 | 321.65 | 0.00 | - | 50 | 222 | 73.62% |
| META250620C00200000 | 2024-06-14 1:32PM EDT | 200.00 | 314.00 | 313.20 | 316.95 | -3.01 | -0.95% | 1 | 657 | 72.65% |
| META250620C00205000 | 2024-05-29 11:24AM EDT | 205.00 | 284.69 | 308.60 | 312.55 | 0.00 | - | 1 | 391 | 71.85% |
| META250620C00210000 | 2024-06-04 3:56PM EDT | 210.00 | 278.84 | 304.00 | 307.75 | 0.00 | - | 1 | 251 | 70.71% |
| META250620C00215000 | 2024-05-28 1:04PM EDT | 215.00 | 274.82 | 299.40 | 303.40 | 0.00 | - | 1 | 327 | 69.96% |
| META250620C00220000 | 2024-06-11 3:37PM EDT | 220.00 | 298.28 | 294.85 | 298.60 | 0.00 | - | 2 | 194 | 68.87% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 265.00 | 268.55 | 0.00 | - | 80 | 167 | 0.00% |
| META250620C00230000 | 2024-06-10 2:38PM EDT | 230.00 | 282.71 | 285.80 | 289.40 | 0.00 | - | 1 | 1,867 | 67.08% |
| META250620C00235000 | 2024-06-05 2:01PM EDT | 235.00 | 266.30 | 281.20 | 285.15 | 0.00 | - | 1 | 255 | 66.39% |
| META250620C00240000 | 2024-06-13 10:08AM EDT | 240.00 | 279.99 | 276.65 | 280.30 | 0.00 | - | 3 | 254 | 65.30% |
| META250620C00245000 | 2024-06-10 1:17PM EDT | 245.00 | 269.00 | 272.15 | 276.10 | 0.00 | - | 1 | 152 | 64.71% |
| META250620C00250000 | 2024-06-14 1:31PM EDT | 250.00 | 268.71 | 267.70 | 271.40 | -4.29 | -1.57% | 1 | 859 | 63.80% |
| META250620C00260000 | 2024-06-12 9:58AM EDT | 260.00 | 262.13 | 256.95 | 262.65 | 0.00 | - | 2 | 820 | 61.22% |
| META250620C00270000 | 2024-06-13 1:34PM EDT | 270.00 | 250.85 | 248.15 | 253.75 | 0.00 | - | 1 | 609 | 59.84% |
| META250620C00280000 | 2024-06-13 10:26AM EDT | 280.00 | 241.50 | 239.35 | 244.85 | 0.00 | - | 1 | 232 | 58.42% |
| META250620C00290000 | 2024-06-13 3:53PM EDT | 290.00 | 234.42 | 231.85 | 237.30 | 0.00 | - | 4 | 206 | 58.40% |
| META250620C00300000 | 2024-06-13 12:19PM EDT | 300.00 | 226.67 | 222.60 | 228.35 | +2.81 | +1.26% | 1 | 864 | 56.62% |
| META250620C00310000 | 2024-06-14 11:19AM EDT | 310.00 | 216.11 | 215.50 | 218.35 | -1.24 | -0.57% | 1 | 4,333 | 55.37% |
| META250620C00320000 | 2024-05-28 12:21PM EDT | 320.00 | 184.60 | 207.15 | 209.90 | 0.00 | - | 1 | 642 | 54.23% |
| META250620C00330000 | 2024-05-31 12:21PM EDT | 330.00 | 156.00 | 198.95 | 201.85 | 0.00 | - | 5 | 3,050 | 53.29% |
| META250620C00340000 | 2024-06-13 3:42PM EDT | 340.00 | 192.90 | 190.85 | 193.95 | 0.00 | - | 25 | 461 | 52.38% |
| META250620C00350000 | 2024-06-13 12:03PM EDT | 350.00 | 183.43 | 183.05 | 186.00 | 0.00 | - | 2 | 499 | 51.50% |
| META250620C00360000 | 2024-06-13 11:57AM EDT | 360.00 | 176.10 | 176.05 | 176.95 | 0.00 | - | 1 | 283 | 50.45% |
| META250620C00370000 | 2024-06-14 3:56PM EDT | 370.00 | 168.20 | 168.40 | 169.30 | -0.31 | -0.18% | 2 | 1,352 | 49.94% |
| META250620C00380000 | 2024-06-13 11:44AM EDT | 380.00 | 161.33 | 160.95 | 161.85 | 0.00 | - | 50 | 1,005 | 49.16% |
| META250620C00390000 | 2024-06-13 9:46AM EDT | 390.00 | 156.00 | 153.70 | 154.65 | 0.00 | - | 1 | 10,422 | 48.48% |
| META250620C00395000 | 2024-06-10 1:18PM EDT | 395.00 | 146.90 | 150.00 | 151.20 | 0.00 | - | 1 | 252 | 48.20% |
| META250620C00400000 | 2024-06-13 12:24PM EDT | 400.00 | 145.50 | 146.60 | 147.50 | +0.50 | +0.34% | 1 | 4,544 | 47.75% |
| META250620C00405000 | 2024-06-12 3:38PM EDT | 405.00 | 146.20 | 142.70 | 144.70 | 0.00 | - | 4 | 163 | 47.84% |
| META250620C00410000 | 2024-06-06 3:49PM EDT | 410.00 | 131.36 | 139.70 | 140.75 | 0.00 | - | 1 | 183 | 47.19% |
| META250620C00415000 | 2024-06-03 9:45AM EDT | 415.00 | 113.60 | 136.30 | 137.30 | 0.00 | - | 1 | 367 | 46.84% |
| META250620C00420000 | 2024-06-03 12:13PM EDT | 420.00 | 134.21 | 133.05 | 133.95 | +23.21 | +20.91% | 2 | 1,930 | 46.52% |
| META250620C00425000 | 2024-06-06 12:04PM EDT | 425.00 | 124.20 | 129.35 | 131.35 | 0.00 | - | 4 | 169 | 46.63% |
| META250620C00430000 | 2024-06-06 11:30AM EDT | 430.00 | 120.61 | 126.55 | 127.50 | 0.00 | - | 20 | 506 | 45.98% |
| META250620C00435000 | 2024-06-11 12:29PM EDT | 435.00 | 120.90 | 123.30 | 124.45 | 0.00 | - | 2 | 178 | 45.78% |
| META250620C00440000 | 2024-06-12 12:27PM EDT | 440.00 | 123.00 | 120.35 | 121.20 | 0.00 | - | 2 | 848 | 45.44% |
| META250620C00445000 | 2024-06-06 2:13PM EDT | 445.00 | 112.22 | 116.85 | 118.75 | 0.00 | - | 1 | 81 | 45.53% |
| META250620C00450000 | 2024-06-14 11:53AM EDT | 450.00 | 112.70 | 114.25 | 115.15 | -1.33 | -1.17% | 1 | 579 | 44.96% |
| META250620C00455000 | 2024-06-12 10:49AM EDT | 455.00 | 113.17 | 110.90 | 112.85 | 0.00 | - | 1 | 115 | 45.08% |
| META250620C00460000 | 2024-06-13 10:07AM EDT | 460.00 | 109.25 | 108.45 | 109.30 | -1.31 | -1.18% | 1 | 518 | 44.50% |
| META250620C00465000 | 2024-06-12 12:44PM EDT | 465.00 | 108.90 | 105.65 | 106.50 | 0.00 | - | 2 | 375 | 44.30% |
| META250620C00470000 | 2024-06-12 12:50PM EDT | 470.00 | 106.35 | 102.80 | 103.65 | 0.00 | - | 31 | 601 | 44.06% |
| META250620C00475000 | 2024-06-13 9:44AM EDT | 475.00 | 101.94 | 100.05 | 100.95 | 0.00 | - | 1 | 292 | 43.88% |
| META250620C00480000 | 2024-06-14 3:53PM EDT | 480.00 | 96.76 | 97.30 | 98.25 | -0.24 | -0.25% | 1 | 252 | 43.67% |
| META250620C00485000 | 2024-06-14 2:07PM EDT | 485.00 | 94.51 | 94.70 | 95.65 | -2.09 | -2.16% | 3 | 158 | 43.49% |
| META250620C00490000 | 2024-06-14 2:14PM EDT | 490.00 | 91.70 | 92.10 | 93.05 | -0.43 | -0.47% | 2 | 223 | 43.30% |
| META250620C00495000 | 2024-06-14 2:46PM EDT | 495.00 | 89.32 | 89.60 | 90.55 | -0.98 | -1.09% | 3 | 268 | 43.13% |
| META250620C00500000 | 2024-06-14 1:50PM EDT | 500.00 | 86.70 | 87.10 | 88.05 | -0.95 | -1.08% | 8 | 1,569 | 42.94% |
| META250620C00505000 | 2024-06-14 3:55PM EDT | 505.00 | 84.35 | 84.70 | 85.60 | -3.48 | -3.96% | 13 | 122 | 42.76% |
| META250620C00510000 | 2024-06-13 1:33PM EDT | 510.00 | 82.51 | 82.35 | 83.25 | 0.00 | - | 3 | 645 | 42.61% |
| META250620C00515000 | 2024-06-14 11:42AM EDT | 515.00 | 79.20 | 80.05 | 81.00 | -1.51 | -1.87% | 4 | 239 | 42.48% |
| META250620C00520000 | 2024-06-14 2:15PM EDT | 520.00 | 77.40 | 77.80 | 78.65 | +0.65 | +0.85% | 4 | 371 | 42.29% |
| META250620C00525000 | 2024-06-13 11:38AM EDT | 525.00 | 75.03 | 75.55 | 76.50 | -1.15 | -1.51% | 2 | 138 | 42.17% |
| META250620C00530000 | 2024-06-14 10:00AM EDT | 530.00 | 75.00 | 73.35 | 74.25 | +0.85 | +1.15% | 30 | 240 | 41.99% |
| META250620C00535000 | 2024-06-13 10:53AM EDT | 535.00 | 72.50 | 70.90 | 72.75 | 0.00 | - | 3 | 57 | 42.15% |
| META250620C00540000 | 2024-06-13 2:56PM EDT | 540.00 | 69.57 | 69.15 | 70.05 | 0.00 | - | 4 | 432 | 41.70% |
| META250620C00545000 | 2024-06-05 3:07PM EDT | 545.00 | 60.00 | 67.20 | 67.90 | 0.00 | - | 2 | 316 | 41.50% |
| META250620C00550000 | 2024-06-14 3:14PM EDT | 550.00 | 65.12 | 65.25 | 65.90 | +0.22 | +0.34% | 3 | 13,448 | 41.36% |
| META250620C00555000 | 2024-06-10 10:57AM EDT | 555.00 | 59.85 | 63.30 | 64.00 | 0.00 | - | 1 | 800 | 41.25% |
| META250620C00560000 | 2024-06-14 11:50AM EDT | 560.00 | 60.30 | 61.50 | 62.10 | -3.88 | -6.05% | 1 | 495 | 41.12% |
| META250620C00570000 | 2024-06-14 12:17PM EDT | 570.00 | 57.90 | 57.85 | 58.45 | -1.00 | -1.70% | 9 | 830 | 40.87% |
| META250620C00580000 | 2024-06-14 1:39PM EDT | 580.00 | 54.57 | 54.40 | 55.00 | +0.27 | +0.50% | 64 | 958 | 40.64% |
| META250620C00590000 | 2024-06-14 12:01PM EDT | 590.00 | 50.65 | 51.10 | 51.75 | -0.15 | -0.30% | 8 | 439 | 40.44% |
| META250620C00600000 | 2024-06-14 2:37PM EDT | 600.00 | 47.77 | 48.00 | 48.60 | -0.73 | -1.51% | 12 | 11,165 | 40.22% |
| META250620C00610000 | 2024-06-14 11:50AM EDT | 610.00 | 44.05 | 45.05 | 45.70 | -2.30 | -4.96% | 7 | 231 | 40.05% |
| META250620C00620000 | 2024-06-14 10:48AM EDT | 620.00 | 42.25 | 42.30 | 42.90 | -1.15 | -2.65% | 1 | 578 | 39.86% |
| META250620C00630000 | 2024-06-14 11:50AM EDT | 630.00 | 38.80 | 39.60 | 40.25 | -2.15 | -5.25% | 3 | 155 | 39.68% |
| META250620C00640000 | 2024-06-07 10:22AM EDT | 640.00 | 33.05 | 37.15 | 37.75 | 0.00 | - | 1 | 422 | 39.51% |
| META250620C00650000 | 2024-06-14 12:52PM EDT | 650.00 | 34.50 | 34.80 | 35.40 | -0.70 | -1.99% | 2 | 898 | 39.36% |
| META250620C00660000 | 2024-06-14 11:08AM EDT | 660.00 | 32.70 | 32.60 | 33.20 | +12.15 | +59.12% | 2 | 310 | 39.22% |
| META250620C00670000 | 2024-06-06 10:59AM EDT | 670.00 | 27.90 | 30.40 | 31.30 | 0.00 | - | 22 | 84 | 39.19% |
| META250620C00680000 | 2024-06-14 11:39AM EDT | 680.00 | 28.50 | 28.55 | 29.15 | -1.35 | -4.52% | 3 | 441 | 38.96% |
| META250620C00690000 | 2024-06-14 10:55AM EDT | 690.00 | 26.85 | 26.80 | 27.40 | +0.03 | +0.11% | 3 | 193 | 38.90% |
| META250620C00700000 | 2024-06-14 12:11PM EDT | 700.00 | 24.85 | 25.10 | 25.60 | -0.68 | -2.66% | 16 | 9,533 | 38.74% |
| META250620C00710000 | 2024-06-14 10:55AM EDT | 710.00 | 23.55 | 23.20 | 24.15 | -1.22 | -4.93% | 3 | 36 | 38.75% |
| META250620C00720000 | 2024-06-14 1:59PM EDT | 720.00 | 21.92 | 21.95 | 22.45 | +1.90 | +9.49% | 6 | 184 | 38.54% |
| META250620C00730000 | 2024-06-14 1:52PM EDT | 730.00 | 20.50 | 20.55 | 21.05 | +6.10 | +42.36% | 16 | 120 | 38.47% |
| META250620C00740000 | 2024-06-14 11:07AM EDT | 740.00 | 19.45 | 19.15 | 19.75 | +2.40 | +14.08% | 2 | 79 | 38.41% |
| META250620C00750000 | 2024-06-14 1:41PM EDT | 750.00 | 18.13 | 18.00 | 18.50 | -0.87 | -4.58% | 27 | 14,216 | 38.34% |
| META250620C00760000 | 2024-06-14 11:00AM EDT | 760.00 | 17.15 | 16.85 | 17.25 | +4.87 | +39.66% | 16 | 100 | 38.22% |
| META250620C00770000 | 2024-06-14 10:56AM EDT | 770.00 | 15.95 | 15.85 | 16.20 | +6.85 | +75.27% | 1 | 351 | 38.19% |
| META250620C00780000 | 2024-05-23 12:52PM EDT | 780.00 | 9.65 | 14.70 | 15.40 | 0.00 | - | 10 | 114 | 38.30% |
| META250620C00790000 | 2024-06-03 9:30AM EDT | 790.00 | 8.70 | 13.60 | 14.45 | 0.00 | - | 5 | 59 | 38.26% |
| META250620C00800000 | 2024-06-13 11:27AM EDT | 800.00 | 13.30 | 13.05 | 13.40 | 0.00 | - | 2 | 2,672 | 38.10% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 8.70 | 9.20 | 0.00 | - | 8 | 96 | 35.00% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.80 | 8.20 | 0.00 | - | 10 | 66 | 34.60% |
| META250620C00830000 | 2024-05-30 9:57AM EDT | 830.00 | 7.15 | 10.60 | 11.20 | 0.00 | - | 1 | 4 | 38.13% |
| META250620C00840000 | 2024-06-06 10:08AM EDT | 840.00 | 9.06 | 10.05 | 10.60 | 0.00 | - | 2 | 106 | 38.18% |
| META250620C00850000 | 2024-06-05 9:47AM EDT | 850.00 | 7.47 | 9.35 | 9.90 | 0.00 | - | 1 | 23 | 38.11% |
| META250620C00860000 | 2024-06-10 3:59PM EDT | 860.00 | 8.75 | 8.80 | 9.35 | 0.00 | - | 5 | 90 | 38.14% |
| META250620C00870000 | 2024-05-14 9:30AM EDT | 870.00 | 5.80 | 8.15 | 8.85 | 0.00 | - | 1 | 8 | 38.20% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 4.45 | 4.85 | 0.00 | - | 2 | 4 | 33.90% |
| META250620C00890000 | 2024-06-10 11:35AM EDT | 890.00 | 7.00 | 7.30 | 7.80 | 0.00 | - | 1 | 6 | 38.15% |
| META250620C00900000 | 2024-06-12 1:32PM EDT | 900.00 | 7.45 | 6.85 | 7.35 | 0.00 | - | 1 | 75 | 38.16% |
| META250620C00910000 | 2024-06-07 12:47PM EDT | 910.00 | 5.95 | 6.45 | 6.90 | 0.00 | - | 1 | 12 | 38.14% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| META250620C00930000 | 2024-05-07 3:39PM EDT | 930.00 | 4.80 | 4.85 | 5.20 | 0.00 | - | 9 | 9 | 36.88% |
| META250620C00940000 | 2024-06-05 3:39PM EDT | 940.00 | 4.70 | 5.40 | 5.85 | 0.00 | - | 1 | 27 | 38.27% |
| META250620C00950000 | 2024-06-13 9:35AM EDT | 950.00 | 5.45 | 5.20 | 5.40 | 0.00 | - | 1 | 364 | 38.12% |
| META250620C00960000 | 2024-05-21 1:43PM EDT | 960.00 | 3.02 | 4.80 | 5.20 | 0.00 | - | 1 | 4 | 38.29% |
| META250620C00970000 | 2024-06-06 10:49AM EDT | 970.00 | 4.30 | 4.60 | 4.85 | 0.00 | - | 2 | 105 | 38.22% |
| META250620C00980000 | 2024-06-12 9:34AM EDT | 980.00 | 4.45 | 4.30 | 4.70 | 0.00 | - | 1 | 89 | 38.43% |
| META250620C00990000 | 2024-06-11 10:34AM EDT | 990.00 | 4.10 | 4.05 | 4.45 | 0.00 | - | 1 | 27 | 38.47% |
| META250620C01000000 | 2024-06-13 12:54PM EDT | 1,000.00 | 4.04 | 3.85 | 4.20 | 0.00 | - | 7 | 58 | 38.48% |
| META250620C01010000 | 2024-05-29 3:43PM EDT | 1,010.00 | 2.49 | 3.60 | 4.00 | 0.00 | - | 2 | 36 | 38.55% |
| META250620C01020000 | 2024-06-11 10:07AM EDT | 1,020.00 | 3.50 | 3.45 | 3.80 | 0.00 | - | 1 | 26 | 38.61% |
| META250620C01030000 | 2024-06-14 3:10PM EDT | 1,030.00 | 3.50 | 3.30 | 3.50 | +0.05 | +1.45% | 5 | 896 | 38.45% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-05-09 2:56PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 547 | 142.19% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 137.50% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 121.88% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 111.72% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 120.41% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 96.09% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 103.52% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 88.87% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 36 | 83.01% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 5 | 201 | 81.25% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 79.10% |
| META250620P00060000 | 2024-06-12 12:01PM EDT | 60.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 25 | 28 | 72.85% |
| META250620P00065000 | 2024-06-12 12:01PM EDT | 65.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 51 | 71 | 73.44% |
| META250620P00070000 | 2024-06-12 12:01PM EDT | 70.00 | 0.09 | 0.02 | 0.15 | 0.00 | - | 25 | 237 | 69.24% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 72.46% |
| META250620P00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| META250620P00085000 | 2024-05-31 12:47PM EDT | 85.00 | 0.17 | 0.08 | 0.21 | 0.00 | - | 20 | 100 | 65.82% |
| META250620P00090000 | 2024-06-06 10:52AM EDT | 90.00 | 0.14 | 0.12 | 0.22 | 0.00 | - | 2 | 786 | 64.75% |
| META250620P00095000 | 2024-05-28 11:35AM EDT | 95.00 | 0.21 | 0.12 | 0.28 | 0.00 | - | 25 | 70 | 63.87% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.20 | 0.42 | 0.00 | - | 1 | 335 | 65.09% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 68.26% |
| META250620P00110000 | 2024-05-16 12:02PM EDT | 110.00 | 0.51 | 0.20 | 0.41 | 0.00 | - | 3 | 48 | 61.18% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 65.77% |
| META250620P00120000 | 2024-05-17 10:08AM EDT | 120.00 | 0.43 | 0.31 | 0.47 | 0.00 | - | 1 | 36 | 59.47% |
| META250620P00125000 | 2024-06-14 11:37AM EDT | 125.00 | 0.46 | 0.10 | 0.49 | -0.19 | -29.23% | 1 | 541 | 55.96% |
| META250620P00130000 | 2024-05-24 12:05PM EDT | 130.00 | 0.57 | 0.44 | 0.54 | 0.00 | - | 1 | 353 | 57.91% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.50 | 0.79 | 0.00 | - | 5 | 69 | 58.42% |
| META250620P00140000 | 2024-05-06 1:41PM EDT | 140.00 | 0.99 | 0.54 | 0.72 | 0.00 | - | 1 | 851 | 56.69% |
| META250620P00145000 | 2024-06-14 3:14PM EDT | 145.00 | 0.63 | 0.62 | 0.72 | -0.07 | -10.00% | 5 | 237 | 55.66% |
| META250620P00150000 | 2024-05-20 3:09PM EDT | 150.00 | 0.91 | 0.66 | 0.83 | 0.00 | - | 3 | 843 | 55.01% |
| META250620P00155000 | 2024-06-11 1:27PM EDT | 155.00 | 0.84 | 0.77 | 0.87 | 0.00 | - | 2 | 537 | 54.32% |
| META250620P00160000 | 2024-05-22 11:07AM EDT | 160.00 | 1.04 | 0.85 | 0.94 | 0.00 | - | 1 | 787 | 53.61% |
| META250620P00165000 | 2024-06-11 1:26PM EDT | 165.00 | 0.99 | 0.90 | 1.07 | 0.00 | - | 3 | 690 | 52.99% |
| META250620P00170000 | 2024-06-05 9:30AM EDT | 170.00 | 1.10 | 1.02 | 1.13 | 0.00 | - | 1 | 476 | 52.34% |
| META250620P00175000 | 2024-05-09 11:21AM EDT | 175.00 | 1.66 | 1.14 | 1.33 | 0.00 | - | 1 | 147 | 52.14% |
| META250620P00180000 | 2024-06-13 2:13PM EDT | 180.00 | 1.31 | 1.22 | 1.33 | 0.00 | - | 1 | 1,292 | 51.10% |
| META250620P00185000 | 2024-05-06 10:09AM EDT | 185.00 | 2.20 | 1.33 | 1.56 | 0.00 | - | 1 | 36 | 50.84% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 190.00 | 2.25 | 1.45 | 1.72 | 0.00 | - | 1 | 262 | 50.35% |
| META250620P00195000 | 2024-05-29 3:38PM EDT | 195.00 | 1.72 | 1.51 | 1.75 | 0.00 | - | 9 | 64 | 49.95% |
| META250620P00200000 | 2024-06-06 10:09AM EDT | 200.00 | 1.77 | 1.64 | 1.86 | 0.00 | - | 2 | 447 | 49.24% |
| META250620P00205000 | 2024-06-10 11:13AM EDT | 205.00 | 1.90 | 1.77 | 2.02 | 0.00 | - | 2 | 48 | 48.74% |
| META250620P00210000 | 2024-06-05 9:33AM EDT | 210.00 | 2.05 | 1.96 | 2.10 | 0.00 | - | 52 | 449 | 47.89% |
| META250620P00215000 | 2024-06-13 10:23AM EDT | 215.00 | 2.15 | 2.06 | 2.33 | 0.00 | - | 1 | 97 | 47.61% |
| META250620P00220000 | 2024-06-13 3:07PM EDT | 220.00 | 2.34 | 2.27 | 2.42 | 0.00 | - | 1 | 448 | 46.79% |
| META250620P00225000 | 2024-06-14 3:34PM EDT | 225.00 | 2.46 | 2.44 | 2.61 | -0.11 | -4.28% | 10 | 568 | 46.31% |
| META250620P00230000 | 2024-06-12 10:57AM EDT | 230.00 | 2.65 | 2.58 | 2.85 | 0.00 | - | 1 | 2,771 | 45.96% |
| META250620P00235000 | 2024-05-23 9:41AM EDT | 235.00 | 3.40 | 2.81 | 3.00 | 0.00 | - | 1 | 318 | 45.30% |
| META250620P00240000 | 2024-06-12 1:13PM EDT | 240.00 | 3.10 | 3.00 | 3.25 | 0.00 | - | 2 | 406 | 44.92% |
| META250620P00245000 | 2024-06-12 1:13PM EDT | 245.00 | 3.35 | 3.20 | 3.55 | 0.00 | - | 6 | 251 | 44.63% |
| META250620P00250000 | 2024-06-14 3:51PM EDT | 250.00 | 3.59 | 3.50 | 3.70 | -0.06 | -1.64% | 8 | 3,260 | 43.92% |
| META250620P00260000 | 2024-06-14 3:32PM EDT | 260.00 | 4.20 | 3.85 | 4.35 | +0.19 | +4.74% | 5 | 612 | 43.30% |
| META250620P00270000 | 2024-06-13 12:53PM EDT | 270.00 | 4.78 | 4.45 | 4.95 | 0.00 | - | 5 | 810 | 42.43% |
| META250620P00280000 | 2024-06-12 10:51AM EDT | 280.00 | 5.35 | 5.10 | 5.60 | 0.00 | - | 10 | 1,064 | 41.55% |
| META250620P00290000 | 2024-06-12 1:13PM EDT | 290.00 | 5.95 | 5.90 | 6.35 | 0.00 | - | 12 | 450 | 40.75% |
| META250620P00300000 | 2024-06-13 2:16PM EDT | 300.00 | 7.20 | 6.80 | 7.25 | +0.25 | +3.60% | 1 | 1,464 | 40.08% |
| META250620P00310000 | 2024-06-13 1:03PM EDT | 310.00 | 8.05 | 7.80 | 8.00 | 0.00 | - | 1 | 1,609 | 39.09% |
| META250620P00320000 | 2024-06-12 3:36PM EDT | 320.00 | 8.95 | 8.90 | 9.10 | 0.00 | - | 3 | 262 | 38.48% |
| META250620P00330000 | 2024-06-13 12:19PM EDT | 330.00 | 10.60 | 10.05 | 10.35 | 0.00 | - | 5 | 1,077 | 37.92% |
| META250620P00340000 | 2024-06-13 9:48AM EDT | 340.00 | 11.60 | 11.40 | 11.75 | 0.00 | - | 5 | 847 | 37.41% |
| META250620P00350000 | 2024-06-14 11:37AM EDT | 350.00 | 13.50 | 13.05 | 13.30 | +0.05 | +0.37% | 8 | 868 | 36.91% |
| META250620P00360000 | 2024-06-06 10:31AM EDT | 360.00 | 15.13 | 14.75 | 15.05 | 0.00 | - | 8 | 840 | 36.46% |
| META250620P00370000 | 2024-06-14 3:13PM EDT | 370.00 | 16.92 | 16.55 | 16.90 | -0.31 | -1.80% | 1 | 583 | 35.98% |
| META250620P00380000 | 2024-06-14 3:44PM EDT | 380.00 | 19.10 | 18.70 | 19.00 | +0.45 | +2.41% | 11 | 1,080 | 35.57% |
| META250620P00390000 | 2024-06-13 11:23AM EDT | 390.00 | 21.50 | 20.95 | 21.30 | 0.00 | - | 51 | 574 | 35.17% |
| META250620P00395000 | 2024-06-14 11:40AM EDT | 395.00 | 22.80 | 22.10 | 22.50 | -0.95 | -4.00% | 10 | 325 | 34.97% |
| META250620P00400000 | 2024-06-14 12:16PM EDT | 400.00 | 23.90 | 23.35 | 23.75 | -0.08 | -0.33% | 306 | 2,303 | 34.76% |
| META250620P00405000 | 2024-06-11 2:47PM EDT | 405.00 | 24.75 | 24.65 | 25.50 | 0.00 | - | 2 | 709 | 34.86% |
| META250620P00410000 | 2024-06-14 3:44PM EDT | 410.00 | 26.40 | 26.10 | 26.60 | -1.50 | -5.38% | 155 | 228 | 34.49% |
| META250620P00415000 | 2024-06-11 10:24AM EDT | 415.00 | 27.70 | 27.20 | 28.35 | 0.00 | - | 2 | 120 | 34.51% |
| META250620P00420000 | 2024-06-14 11:50AM EDT | 420.00 | 30.10 | 28.95 | 29.55 | +1.50 | +5.24% | 20 | 452 | 34.15% |
| META250620P00425000 | 2024-06-12 3:00PM EDT | 425.00 | 30.11 | 30.35 | 31.15 | 0.00 | - | 2 | 204 | 34.00% |
| META250620P00430000 | 2024-06-12 3:07PM EDT | 430.00 | 31.90 | 32.00 | 32.90 | 0.00 | - | 5 | 111 | 33.92% |
| META250620P00435000 | 2024-06-14 11:59AM EDT | 435.00 | 34.71 | 33.70 | 34.30 | +0.56 | +1.64% | 2 | 50 | 33.59% |
| META250620P00440000 | 2024-06-14 1:39PM EDT | 440.00 | 35.57 | 35.30 | 35.95 | -0.60 | -1.66% | 62 | 809 | 33.39% |
| META250620P00445000 | 2024-06-11 3:27PM EDT | 445.00 | 36.86 | 37.00 | 38.10 | 0.00 | - | 4 | 72 | 33.43% |
| META250620P00450000 | 2024-06-14 1:16PM EDT | 450.00 | 39.26 | 38.85 | 39.55 | -0.74 | -1.85% | 12 | 777 | 33.05% |
| META250620P00455000 | 2024-06-14 3:17PM EDT | 455.00 | 41.20 | 40.75 | 41.45 | -1.55 | -3.63% | 1 | 209 | 32.90% |
| META250620P00460000 | 2024-06-14 12:04PM EDT | 460.00 | 43.70 | 42.65 | 43.35 | +1.15 | +2.70% | 4 | 367 | 32.71% |
| META250620P00465000 | 2024-06-14 2:07PM EDT | 465.00 | 45.30 | 44.60 | 45.40 | -3.83 | -7.80% | 1 | 248 | 32.57% |
| META250620P00470000 | 2024-06-13 2:48PM EDT | 470.00 | 46.90 | 46.65 | 47.40 | 0.00 | - | 2 | 890 | 32.38% |
| META250620P00475000 | 2024-06-14 1:33PM EDT | 475.00 | 49.20 | 48.70 | 49.50 | +0.20 | +0.41% | 1 | 591 | 32.20% |
| META250620P00480000 | 2024-06-14 2:07PM EDT | 480.00 | 51.69 | 51.20 | 51.65 | +2.49 | +5.06% | 5 | 258 | 32.03% |
| META250620P00485000 | 2024-06-14 2:14PM EDT | 485.00 | 54.10 | 53.05 | 53.90 | +0.82 | +1.54% | 2 | 103 | 31.87% |
| META250620P00490000 | 2024-06-14 1:33PM EDT | 490.00 | 55.82 | 55.25 | 56.25 | -1.23 | -2.16% | 1 | 243 | 31.74% |
| META250620P00495000 | 2024-06-12 3:57PM EDT | 495.00 | 56.00 | 57.30 | 58.85 | 0.00 | - | 25 | 68 | 31.71% |
| META250620P00500000 | 2024-06-14 10:31AM EDT | 500.00 | 61.00 | 60.05 | 60.90 | +0.20 | +0.33% | 1 | 611 | 31.36% |
| META250620P00505000 | 2024-06-14 3:49PM EDT | 505.00 | 63.20 | 62.45 | 63.40 | +2.55 | +4.20% | 1 | 48 | 31.22% |
| META250620P00510000 | 2024-06-12 3:48PM EDT | 510.00 | 63.70 | 64.75 | 66.25 | 0.00 | - | 4 | 128 | 31.22% |
| META250620P00515000 | 2024-06-11 10:23AM EDT | 515.00 | 68.10 | 67.10 | 68.85 | 0.00 | - | 1 | 50 | 31.06% |
| META250620P00520000 | 2024-06-05 3:44PM EDT | 520.00 | 73.29 | 70.05 | 71.15 | 0.00 | - | 8 | 177 | 30.73% |
| META250620P00525000 | 2024-06-07 3:37PM EDT | 525.00 | 73.00 | 72.75 | 73.75 | -4.58 | -5.90% | 1 | 100 | 30.51% |
| META250620P00530000 | 2024-06-04 10:22AM EDT | 530.00 | 89.53 | 75.50 | 76.45 | 0.00 | - | 2 | 1,236 | 30.32% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 89.90 | 91.00 | 0.00 | - | 21 | 28 | 35.95% |
| META250620P00540000 | 2024-06-06 11:36AM EDT | 540.00 | 84.70 | 80.60 | 82.60 | 0.00 | - | 1 | 49 | 30.22% |
| META250620P00545000 | 2024-06-06 11:24AM EDT | 545.00 | 86.95 | 83.45 | 85.45 | 0.00 | - | 6 | 43 | 30.01% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 98.40 | 101.95 | 0.00 | - | 20 | 2,553 | 36.55% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 102.60 | 105.50 | 0.00 | - | 1 | 18 | 36.66% |
| META250620P00560000 | 2024-06-13 10:48AM EDT | 560.00 | 94.08 | 92.80 | 94.50 | 0.00 | - | 4 | 17 | 29.47% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 570.00 | 120.35 | 105.15 | 108.00 | 0.00 | - | 2 | 41 | 32.76% |
| META250620P00580000 | 2024-06-11 10:35AM EDT | 580.00 | 106.70 | 105.70 | 107.60 | 0.00 | - | 2 | 14 | 28.87% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 40.98% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 134.45 | 137.00 | 0.00 | - | 1 | 21 | 36.45% |
| META250620P00610000 | 2024-05-15 2:34PM EDT | 610.00 | 142.83 | 125.45 | 128.70 | 0.00 | - | 1 | 2 | 27.87% |
| META250620P00630000 | 2024-05-15 1:39PM EDT | 630.00 | 161.39 | 141.35 | 143.65 | 0.00 | - | 2 | 3 | 27.11% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META250620P00650000 | 2024-05-24 12:55PM EDT | 650.00 | 178.65 | 156.90 | 159.35 | 0.00 | - | 10 | 17 | 26.31% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 27.37% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 44.96% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 39.01% |
| META250620P00730000 | 2024-05-31 12:17PM EDT | 730.00 | 274.61 | 225.25 | 228.95 | 0.00 | - | 18 | 12 | 22.88% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 40.54% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 286.15 | 290.00 | 0.00 | - | 8 | 0 | 49.09% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 296.10 | 300.35 | 0.00 | - | 10 | 0 | 50.11% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 306.50 | 310.50 | 0.00 | - | - | 0 | 51.00% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 50.13% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 51.25% |
© 2024 Yahoo. All rights reserved.