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 | 244.50 | 248.60 | 0.00 | - | 2 | 10 | 79.08% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 210.00 | 291.03 | 235.00 | 239.35 | 0.00 | - | - | 1 | 77.04% |
| META241018C00230000 | 2024-05-01 2:38PM EDT | 230.00 | 220.15 | 215.60 | 219.75 | 0.00 | - | - | 2 | 70.47% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 240.00 | 199.48 | 206.00 | 210.15 | 0.00 | - | 1 | 29 | 67.75% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 250.00 | 198.63 | 196.95 | 200.60 | 0.00 | - | 5 | 8 | 65.82% |
| META241018C00260000 | 2024-04-25 9:35AM EDT | 260.00 | 187.14 | 187.45 | 191.10 | +19.14 | +11.39% | 1 | 2 | 63.33% |
| META241018C00270000 | 2024-04-11 3:57PM EDT | 270.00 | 261.01 | 178.05 | 181.65 | 0.00 | - | 1 | 5 | 61.00% |
| META241018C00280000 | 2024-04-30 10:47AM EDT | 280.00 | 167.82 | 168.70 | 172.30 | 0.00 | - | 1 | 5 | 58.79% |
| META241018C00290000 | 2024-04-26 3:23PM EDT | 290.00 | 163.08 | 159.45 | 162.95 | 0.00 | - | 1 | 6 | 56.64% |
| META241018C00300000 | 2024-04-25 1:08PM EDT | 300.00 | 150.71 | 150.40 | 153.60 | 0.00 | - | 14 | 14 | 54.62% |
| META241018C00310000 | 2024-04-29 9:52AM EDT | 310.00 | 136.66 | 141.25 | 144.75 | 0.00 | - | 41 | 44 | 52.86% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 320.00 | 129.00 | 132.40 | 135.65 | 0.00 | - | 2 | 10 | 51.03% |
| META241018C00330000 | 2024-05-02 1:26PM EDT | 330.00 | 124.93 | 123.70 | 126.95 | -6.07 | -4.63% | 10 | 38 | 51.77% |
| META241018C00340000 | 2024-04-29 3:51PM EDT | 340.00 | 108.33 | 115.50 | 118.65 | 0.00 | - | 1 | 5 | 50.47% |
| META241018C00350000 | 2024-04-30 1:10PM EDT | 350.00 | 99.90 | 106.95 | 110.20 | 0.00 | - | 7 | 44 | 48.82% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 360.00 | 158.95 | 99.20 | 102.15 | 0.00 | - | 6 | 28 | 47.50% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 370.00 | 90.37 | 91.70 | 94.35 | 0.00 | - | 10 | 17 | 46.27% |
| META241018C00380000 | 2024-04-30 10:47AM EDT | 380.00 | 83.66 | 84.35 | 86.80 | 0.00 | - | 1 | 51 | 45.11% |
| META241018C00390000 | 2024-04-26 10:57AM EDT | 390.00 | 78.30 | 76.90 | 79.45 | 0.00 | - | 1 | 35 | 43.94% |
| META241018C00400000 | 2024-05-02 12:15PM EDT | 400.00 | 69.20 | 70.65 | 72.85 | -7.80 | -10.13% | 5 | 46 | 43.27% |
| META241018C00410000 | 2024-05-02 3:17PM EDT | 410.00 | 65.00 | 64.20 | 66.10 | +4.50 | +7.44% | 4 | 41 | 42.22% |
| META241018C00420000 | 2024-05-02 3:23PM EDT | 420.00 | 59.40 | 58.20 | 59.75 | +2.60 | +4.58% | 8 | 86 | 41.29% |
| META241018C00430000 | 2024-05-02 3:53PM EDT | 430.00 | 53.03 | 52.70 | 54.50 | -4.97 | -8.57% | 11 | 252 | 41.07% |
| META241018C00440000 | 2024-05-02 3:48PM EDT | 440.00 | 47.30 | 47.40 | 49.50 | -2.43 | -4.89% | 19 | 209 | 40.78% |
| META241018C00450000 | 2024-05-02 3:54PM EDT | 450.00 | 42.67 | 42.60 | 44.15 | -1.70 | -3.83% | 50 | 425 | 39.94% |
| META241018C00460000 | 2024-05-02 3:20PM EDT | 460.00 | 38.50 | 38.00 | 38.85 | -3.07 | -7.39% | 17 | 320 | 38.88% |
| META241018C00470000 | 2024-05-02 2:25PM EDT | 470.00 | 35.50 | 33.85 | 34.65 | -0.11 | -0.31% | 10 | 406 | 38.48% |
| META241018C00480000 | 2024-05-02 2:11PM EDT | 480.00 | 31.70 | 30.00 | 30.80 | -2.64 | -7.69% | 7 | 195 | 38.11% |
| META241018C00490000 | 2024-05-02 2:38PM EDT | 490.00 | 28.05 | 26.50 | 27.30 | -2.95 | -9.52% | 14 | 169 | 37.78% |
| META241018C00500000 | 2024-05-02 3:33PM EDT | 500.00 | 23.35 | 23.35 | 24.10 | -0.47 | -1.97% | 2,889 | 4,058 | 37.46% |
| META241018C00510000 | 2024-05-02 2:00PM EDT | 510.00 | 21.70 | 20.50 | 21.25 | -0.60 | -2.69% | 4 | 481 | 37.20% |
| META241018C00520000 | 2024-05-02 3:48PM EDT | 520.00 | 18.30 | 18.05 | 18.75 | -1.80 | -8.96% | 382 | 5,129 | 37.03% |
| META241018C00530000 | 2024-05-02 3:05PM EDT | 530.00 | 16.80 | 15.85 | 16.50 | -1.91 | -10.21% | 29 | 403 | 36.86% |
| META241018C00540000 | 2024-05-02 2:33PM EDT | 540.00 | 15.10 | 13.85 | 15.45 | -0.99 | -6.15% | 62 | 252 | 37.72% |
| META241018C00550000 | 2024-05-02 3:05PM EDT | 550.00 | 12.90 | 12.10 | 12.70 | -2.20 | -14.57% | 10 | 610 | 36.59% |
| META241018C00560000 | 2024-05-02 3:07PM EDT | 560.00 | 11.35 | 10.60 | 11.15 | +1.55 | +15.82% | 21 | 231 | 36.51% |
| META241018C00570000 | 2024-05-02 1:07PM EDT | 570.00 | 9.85 | 9.20 | 9.80 | +1.40 | +16.57% | 2 | 613 | 36.48% |
| META241018C00580000 | 2024-05-02 2:54PM EDT | 580.00 | 9.00 | 8.05 | 8.60 | -1.37 | -13.21% | 7 | 204 | 36.45% |
| META241018C00590000 | 2024-05-02 3:05PM EDT | 590.00 | 7.65 | 7.05 | 7.55 | +1.05 | +15.91% | 8 | 122 | 36.44% |
| META241018C00600000 | 2024-05-02 3:58PM EDT | 600.00 | 6.40 | 6.20 | 6.55 | -1.55 | -19.50% | 14 | 4,223 | 36.33% |
| META241018C00610000 | 2024-05-02 3:06PM EDT | 610.00 | 5.85 | 5.40 | 5.85 | +0.85 | +17.00% | 6 | 195 | 36.51% |
| META241018C00620000 | 2024-05-02 9:46AM EDT | 620.00 | 5.00 | 4.75 | 5.15 | -0.15 | -2.91% | 6 | 177 | 36.56% |
| META241018C00630000 | 2024-04-30 10:45AM EDT | 630.00 | 4.20 | 4.15 | 4.45 | -0.30 | -6.67% | 7 | 180 | 36.45% |
| META241018C00640000 | 2024-05-02 12:22PM EDT | 640.00 | 3.90 | 3.50 | 4.00 | -0.75 | -16.13% | 2 | 139 | 36.69% |
| META241018C00650000 | 2024-05-02 2:54PM EDT | 650.00 | 3.75 | 3.10 | 3.60 | -0.39 | -9.42% | 2 | 92 | 36.93% |
| META241018C00660000 | 2024-04-30 11:55AM EDT | 660.00 | 2.77 | 2.72 | 3.20 | 0.00 | - | 2 | 26 | 37.06% |
| META241018C00670000 | 2024-04-25 3:31PM EDT | 670.00 | 3.65 | 2.39 | 2.86 | 0.00 | - | 7 | 57 | 37.22% |
| META241018C00680000 | 2024-05-01 12:24PM EDT | 680.00 | 2.36 | 2.12 | 2.55 | 0.00 | - | 1 | 72 | 37.36% |
| META241018C00690000 | 2024-05-01 2:49PM EDT | 690.00 | 2.09 | 1.93 | 2.21 | -0.39 | -15.73% | 1 | 41 | 37.30% |
| META241018C00700000 | 2024-05-02 3:57PM EDT | 700.00 | 1.80 | 1.71 | 2.01 | -0.45 | -20.00% | 32 | 769 | 37.57% |
| META241018C00710000 | 2024-05-02 3:57PM EDT | 710.00 | 1.66 | 1.43 | 1.82 | -0.03 | -1.78% | 11 | 184 | 37.79% |
| META241018C00720000 | 2024-05-02 3:59PM EDT | 720.00 | 1.49 | 1.25 | 1.65 | -0.44 | -22.80% | 7 | 78 | 38.02% |
| META241018C00730000 | 2024-05-02 3:59PM EDT | 730.00 | 1.30 | 1.15 | 1.50 | -0.08 | -5.80% | 7 | 49 | 38.25% |
| META241018C00740000 | 2024-05-02 9:35AM EDT | 740.00 | 1.25 | 0.98 | 1.38 | +0.18 | +16.82% | 1 | 10 | 38.55% |
| META241018C00750000 | 2024-04-29 3:37PM EDT | 750.00 | 1.10 | 0.92 | 1.27 | 0.00 | - | 11 | 48 | 38.83% |
| META241018C00760000 | 2024-04-26 9:59AM EDT | 760.00 | 1.42 | 0.82 | 1.17 | 0.00 | - | 2 | 10 | 39.11% |
| META241018C00770000 | 2024-04-26 12:16PM EDT | 770.00 | 1.08 | 0.73 | 1.06 | 0.00 | - | 1 | 4 | 39.28% |
| META241018C00780000 | 2024-04-26 3:18PM EDT | 780.00 | 1.04 | 0.65 | 0.97 | 0.00 | - | 6 | 22 | 39.50% |
| META241018C00790000 | 2024-05-02 9:55AM EDT | 790.00 | 0.64 | 0.59 | 0.91 | -0.15 | -18.99% | 9 | 13 | 39.86% |
| META241018C00800000 | 2024-05-01 2:43PM EDT | 800.00 | 0.90 | 0.53 | 0.86 | 0.00 | - | 47 | 149 | 40.23% |
| META241018C00810000 | 2024-04-26 3:19PM EDT | 810.00 | 0.75 | 0.47 | 0.78 | 0.00 | - | 2 | 7 | 40.37% |
| META241018C00820000 | 2024-04-26 3:42PM EDT | 820.00 | 0.70 | 0.42 | 0.72 | 0.00 | - | 2 | 11 | 40.60% |
| META241018C00830000 | 2024-04-18 11:11AM EDT | 830.00 | 3.15 | 0.38 | 0.68 | 0.00 | - | 6 | 6 | 40.94% |
| META241018C00840000 | 2024-04-19 11:57AM EDT | 840.00 | 2.00 | 0.34 | 0.63 | 0.00 | - | 1 | 12 | 41.16% |
| META241018C00850000 | 2024-05-01 2:59PM EDT | 850.00 | 0.56 | 0.30 | 0.59 | 0.00 | - | 1 | 3 | 41.46% |
| META241018C00860000 | 2024-03-22 3:17PM EDT | 860.00 | 3.07 | 1.58 | 1.80 | 0.00 | - | 4 | 0 | 49.29% |
| META241018C00870000 | 2024-04-26 9:30AM EDT | 870.00 | 0.41 | 0.24 | 0.53 | 0.00 | - | 1 | 129 | 42.09% |
| META241018C00880000 | 2024-04-24 1:26PM EDT | 880.00 | 1.56 | 0.21 | 0.50 | 0.00 | - | 1 | 2 | 42.38% |
| META241018C00890000 | 2024-04-29 3:57PM EDT | 890.00 | 0.39 | 0.18 | 0.47 | 0.00 | - | 20 | 21 | 42.65% |
| META241018C00900000 | 2024-05-01 12:20PM EDT | 900.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 4 | 19 | 42.99% |
| META241018C00910000 | 2024-04-11 2:16PM EDT | 910.00 | 1.96 | 0.13 | 0.43 | 0.00 | - | 1 | 1 | 43.31% |
| META241018C00920000 | 2024-04-26 2:00PM EDT | 920.00 | 0.33 | 0.12 | 0.41 | 0.00 | - | 1 | 1 | 43.63% |
| META241018C00930000 | 2024-05-01 12:48PM EDT | 930.00 | 0.22 | 0.10 | 0.45 | 0.00 | - | 1 | 79 | 44.65% |
| META241018C00940000 | 2024-05-01 1:46PM EDT | 940.00 | 0.26 | 0.11 | 0.37 | 0.00 | - | 2 | 25 | 44.19% |
| META241018C00950000 | 2024-05-02 9:54AM EDT | 950.00 | 0.20 | 0.10 | 0.35 | -0.14 | -41.18% | 50 | 127 | 44.43% |
| META241018C00960000 | 2024-03-15 12:21PM EDT | 960.00 | 1.33 | 1.02 | 1.30 | 0.00 | - | - | 1 | 52.19% |
| META241018C00970000 | 2024-04-26 1:58PM EDT | 970.00 | 0.21 | 0.05 | 0.39 | 0.00 | - | 1 | 6 | 46.00% |
| META241018C00980000 | 2024-04-25 10:53AM EDT | 980.00 | 0.16 | 0.08 | 0.31 | 0.00 | - | 9 | 45 | 45.34% |
| META241018C00990000 | 2024-04-26 12:32PM EDT | 990.00 | 0.21 | 0.08 | 0.30 | 0.00 | - | 12 | 98 | 45.65% |
| META241018C01000000 | 2024-05-02 9:50AM EDT | 1,000.00 | 0.13 | 0.16 | 0.23 | -0.03 | -18.75% | 50 | 1,450 | 44.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00200000 | 2024-05-02 12:54PM EDT | 200.00 | 0.41 | 0.26 | 0.56 | -0.01 | -2.38% | 11 | 169 | 51.32% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 210.00 | 0.69 | 0.31 | 0.84 | 0.00 | - | 2 | 28 | 50.68% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 220.00 | 0.78 | 0.41 | 1.00 | 0.00 | - | 1 | 23 | 51.98% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 230.00 | 0.89 | 0.57 | 0.87 | 0.00 | - | 36 | 55 | 47.93% |
| META241018P00240000 | 2024-04-11 3:38PM EDT | 240.00 | 1.14 | 0.73 | 1.03 | 0.00 | - | 4 | 32 | 46.36% |
| META241018P00250000 | 2024-05-02 11:24AM EDT | 250.00 | 1.17 | 0.93 | 1.24 | -0.27 | -18.75% | 1 | 36 | 45.00% |
| META241018P00260000 | 2024-05-01 3:13PM EDT | 260.00 | 1.31 | 1.17 | 1.51 | 0.00 | - | 1,001 | 1,067 | 43.80% |
| META241018P00270000 | 2024-05-01 11:01AM EDT | 270.00 | 1.96 | 1.48 | 1.83 | 0.00 | - | 2 | 18 | 42.62% |
| META241018P00280000 | 2024-04-30 12:37PM EDT | 280.00 | 2.46 | 1.86 | 2.22 | 0.00 | - | 1 | 24 | 41.52% |
| META241018P00290000 | 2024-04-29 1:08PM EDT | 290.00 | 3.40 | 2.33 | 2.71 | 0.00 | - | 62 | 59 | 40.53% |
| META241018P00300000 | 2024-05-02 12:48PM EDT | 300.00 | 3.30 | 3.00 | 3.30 | +0.05 | +1.54% | 3 | 188 | 39.59% |
| META241018P00310000 | 2024-05-02 12:01PM EDT | 310.00 | 4.07 | 3.65 | 3.90 | -0.73 | -15.21% | 1 | 134 | 38.43% |
| META241018P00320000 | 2024-05-02 3:35PM EDT | 320.00 | 4.75 | 4.40 | 4.75 | -0.93 | -16.37% | 1 | 31 | 37.62% |
| META241018P00330000 | 2024-05-02 3:22PM EDT | 330.00 | 5.65 | 5.45 | 5.80 | -0.92 | -14.00% | 14 | 377 | 36.92% |
| META241018P00340000 | 2024-05-01 11:40AM EDT | 340.00 | 8.02 | 6.70 | 7.25 | 0.00 | - | 16 | 162 | 36.59% |
| META241018P00350000 | 2024-05-02 9:54AM EDT | 350.00 | 9.78 | 8.15 | 8.55 | +1.74 | +21.64% | 1 | 1,371 | 35.66% |
| META241018P00360000 | 2024-05-02 12:51PM EDT | 360.00 | 10.89 | 9.85 | 10.50 | -1.40 | -11.39% | 10 | 298 | 35.36% |
| META241018P00370000 | 2024-05-02 3:05PM EDT | 370.00 | 12.25 | 11.90 | 12.55 | -2.25 | -15.52% | 11 | 272 | 34.80% |
| META241018P00380000 | 2024-05-02 3:36PM EDT | 380.00 | 14.90 | 14.30 | 14.75 | -0.60 | -3.87% | 58 | 469 | 34.10% |
| META241018P00390000 | 2024-05-02 2:48PM EDT | 390.00 | 17.40 | 17.00 | 17.65 | +0.75 | +4.50% | 71 | 999 | 33.82% |
| META241018P00400000 | 2024-05-02 3:46PM EDT | 400.00 | 20.60 | 19.20 | 20.75 | 0.00 | - | 30 | 801 | 33.38% |
| META241018P00410000 | 2024-05-02 11:31AM EDT | 410.00 | 25.55 | 23.40 | 25.15 | +1.36 | +5.62% | 4 | 876 | 33.80% |
| META241018P00420000 | 2024-05-02 10:02AM EDT | 420.00 | 31.15 | 27.20 | 28.95 | +2.15 | +7.41% | 2 | 179 | 33.29% |
| META241018P00430000 | 2024-05-02 2:30PM EDT | 430.00 | 31.95 | 31.40 | 33.20 | -4.75 | -12.94% | 13 | 696 | 32.84% |
| META241018P00440000 | 2024-05-02 3:10PM EDT | 440.00 | 36.30 | 36.00 | 37.80 | -3.65 | -9.14% | 104 | 638 | 32.36% |
| META241018P00450000 | 2024-05-02 3:10PM EDT | 450.00 | 41.30 | 40.05 | 42.85 | -3.90 | -8.63% | 82 | 472 | 31.92% |
| META241018P00460000 | 2024-05-02 3:35PM EDT | 460.00 | 47.35 | 46.40 | 48.30 | +2.02 | +4.46% | 94 | 317 | 31.49% |
| META241018P00470000 | 2024-05-02 11:07AM EDT | 470.00 | 55.33 | 52.15 | 54.10 | -3.72 | -6.30% | 50 | 360 | 31.02% |
| META241018P00480000 | 2024-04-30 2:55PM EDT | 480.00 | 66.40 | 58.25 | 59.85 | 0.00 | - | 6 | 186 | 30.16% |
| META241018P00490000 | 2024-04-30 3:12PM EDT | 490.00 | 72.05 | 64.25 | 66.75 | 0.00 | - | 5 | 393 | 29.97% |
| META241018P00500000 | 2024-05-02 12:59PM EDT | 500.00 | 74.14 | 71.55 | 73.55 | -4.28 | -5.46% | 1 | 653 | 29.34% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 510.00 | 98.50 | 78.30 | 81.10 | 0.00 | - | 20 | 131 | 29.10% |
| META241018P00520000 | 2024-05-02 10:36AM EDT | 520.00 | 92.19 | 85.85 | 88.80 | +2.24 | +2.49% | 1 | 260 | 28.67% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 530.00 | 90.99 | 93.75 | 96.75 | 0.00 | - | 1 | 151 | 28.17% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 540.00 | 113.25 | 101.90 | 105.10 | 0.00 | - | 3 | 56 | 27.80% |
| META241018P00550000 | 2024-04-29 2:56PM EDT | 550.00 | 122.45 | 110.40 | 113.70 | 0.00 | - | 10 | 70 | 27.41% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 560.00 | 82.20 | 119.10 | 122.35 | 0.00 | - | 4 | 53 | 26.71% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 570.00 | 135.40 | 128.05 | 131.45 | 0.00 | - | 3 | 33 | 26.40% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 140.74 | 137.20 | 140.90 | 0.00 | - | 1 | 15 | 26.51% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 590.00 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 600.00 | 101.18 | 156.40 | 160.50 | 0.00 | - | 4 | 21 | 27.94% |
| 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 | 39.31% |
| 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% |
© 2024 Yahoo. All rights reserved.