Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115C00200000 | 2024-05-02 10:09AM EDT | 200.00 | 238.55 | 243.15 | 246.30 | -1.45 | -0.60% | 3 | 15 | 78.66% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 210.00 | 289.95 | 233.50 | 236.65 | 0.00 | - | 1 | 2 | 75.45% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 220.00 | 223.30 | 224.00 | 227.00 | 0.00 | - | 1 | 1 | 72.52% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 230.00 | 201.00 | 214.65 | 217.55 | 0.00 | - | 3 | 4 | 70.08% |
| META241115C00250000 | 2024-05-01 3:27PM EDT | 250.00 | 205.63 | 195.85 | 199.05 | 0.00 | - | 28 | 32 | 65.50% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 260.00 | 267.80 | 186.85 | 189.70 | 0.00 | - | 1 | 4 | 63.47% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 270.00 | 174.80 | 177.60 | 180.90 | 0.00 | - | 1 | 5 | 61.66% |
| META241115C00280000 | 2024-04-30 10:01AM EDT | 280.00 | 165.00 | 169.00 | 171.45 | 0.00 | - | 1 | 5 | 59.77% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 290.00 | 163.34 | 160.15 | 162.45 | 0.00 | - | - | 32 | 57.97% |
| META241115C00300000 | 2024-04-29 3:58PM EDT | 300.00 | 147.00 | 151.25 | 153.50 | 0.00 | - | 4 | 11 | 56.08% |
| META241115C00310000 | 2024-04-25 3:34PM EDT | 310.00 | 148.60 | 142.65 | 144.35 | 0.00 | - | 7 | 6 | 54.20% |
| META241115C00320000 | 2024-04-30 1:15PM EDT | 320.00 | 127.62 | 134.30 | 136.15 | 0.00 | - | 1 | 3 | 53.01% |
| META241115C00330000 | 2024-04-02 2:47PM EDT | 330.00 | 179.99 | 126.15 | 127.25 | 0.00 | - | - | 1 | 51.37% |
| META241115C00340000 | 2024-05-02 10:25AM EDT | 340.00 | 117.85 | 118.30 | 119.15 | +6.15 | +5.51% | 1 | 14 | 50.25% |
| META241115C00350000 | 2024-05-01 3:03PM EDT | 350.00 | 119.95 | 110.70 | 111.55 | 0.00 | - | 1 | 14 | 49.82% |
| META241115C00360000 | 2024-05-01 2:37PM EDT | 360.00 | 107.49 | 102.95 | 104.00 | 0.00 | - | 3 | 57 | 48.77% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 370.00 | 101.08 | 95.70 | 96.80 | 0.00 | - | 3 | 26 | 47.89% |
| META241115C00380000 | 2024-05-01 1:05PM EDT | 380.00 | 87.05 | 89.05 | 89.90 | -1.30 | -1.47% | 1 | 24 | 47.10% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 390.00 | 87.00 | 82.10 | 83.25 | 0.00 | - | 1 | 36 | 46.34% |
| META241115C00400000 | 2024-05-02 10:39AM EDT | 400.00 | 74.75 | 76.10 | 77.00 | -2.50 | -3.24% | 1 | 49 | 45.72% |
| META241115C00410000 | 2024-05-01 3:39PM EDT | 410.00 | 73.10 | 69.90 | 70.90 | 0.00 | - | 3 | 152 | 45.02% |
| META241115C00420000 | 2024-05-01 3:25PM EDT | 420.00 | 64.50 | 64.10 | 65.15 | -5.50 | -7.86% | 1 | 87 | 44.40% |
| META241115C00430000 | 2024-05-02 10:39AM EDT | 430.00 | 58.05 | 59.05 | 59.70 | -7.94 | -12.03% | 7 | 52 | 43.81% |
| META241115C00440000 | 2024-05-01 2:41PM EDT | 440.00 | 59.70 | 54.15 | 54.55 | 0.00 | - | 14 | 57 | 43.26% |
| META241115C00450000 | 2024-05-02 10:11AM EDT | 450.00 | 47.45 | 49.25 | 49.80 | -3.69 | -7.22% | 4 | 139 | 42.81% |
| META241115C00460000 | 2024-05-01 3:56PM EDT | 460.00 | 46.38 | 44.90 | 45.40 | 0.00 | - | 20 | 157 | 42.42% |
| META241115C00470000 | 2024-05-01 2:12PM EDT | 470.00 | 42.15 | 40.75 | 41.25 | 0.00 | - | 23 | 131 | 42.02% |
| META241115C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 33.55 | 36.85 | 37.40 | 0.00 | - | 4 | 69 | 41.66% |
| META241115C00490000 | 2024-05-02 10:08AM EDT | 490.00 | 32.05 | 33.35 | 33.95 | -2.70 | -7.77% | 12 | 586 | 41.41% |
| META241115C00500000 | 2024-05-02 10:03AM EDT | 500.00 | 29.65 | 30.10 | 30.60 | -3.35 | -10.15% | 6 | 182 | 41.04% |
| META241115C00510000 | 2024-05-01 12:57PM EDT | 510.00 | 26.95 | 27.25 | 27.80 | 0.00 | - | 4 | 79 | 40.93% |
| META241115C00520000 | 2024-05-01 3:39PM EDT | 520.00 | 25.85 | 24.45 | 24.85 | 0.00 | - | 3 | 166 | 40.51% |
| META241115C00530000 | 2024-05-01 3:56PM EDT | 530.00 | 23.08 | 21.85 | 22.40 | 0.00 | - | 3 | 115 | 40.34% |
| META241115C00540000 | 2024-05-01 3:19PM EDT | 540.00 | 23.25 | 19.70 | 20.10 | 0.00 | - | 1 | 191 | 40.11% |
| META241115C00550000 | 2024-05-02 10:47AM EDT | 550.00 | 17.55 | 17.65 | 18.10 | -2.45 | -12.25% | 33 | 217 | 40.00% |
| META241115C00560000 | 2024-04-29 3:38PM EDT | 560.00 | 14.45 | 15.85 | 16.25 | 0.00 | - | 4 | 277 | 39.86% |
| META241115C00570000 | 2024-04-29 2:17PM EDT | 570.00 | 13.55 | 14.30 | 14.60 | 0.00 | - | 5 | 50 | 39.76% |
| META241115C00580000 | 2024-05-02 9:58AM EDT | 580.00 | 12.90 | 12.65 | 13.05 | -0.51 | -3.80% | 1 | 52 | 39.60% |
| META241115C00590000 | 2024-05-01 10:19AM EDT | 590.00 | 11.41 | 11.40 | 11.70 | 0.00 | - | 1 | 54 | 39.52% |
| META241115C00600000 | 2024-05-02 10:09AM EDT | 600.00 | 9.75 | 10.25 | 10.65 | -1.25 | -11.36% | 2 | 362 | 39.64% |
| META241115C00610000 | 2024-05-01 3:57PM EDT | 610.00 | 9.85 | 9.25 | 9.55 | 0.00 | - | 1 | 33 | 39.58% |
| META241115C00620000 | 2024-05-01 2:48PM EDT | 620.00 | 9.45 | 8.20 | 8.55 | 0.00 | - | 1 | 132 | 39.52% |
| META241115C00630000 | 2024-04-26 2:47PM EDT | 630.00 | 8.45 | 7.45 | 7.75 | 0.00 | - | 1 | 949 | 39.60% |
| META241115C00640000 | 2024-04-29 3:38PM EDT | 640.00 | 6.16 | 6.60 | 6.95 | 0.00 | - | 1 | 57 | 39.57% |
| META241115C00650000 | 2024-05-01 11:27AM EDT | 650.00 | 5.90 | 6.00 | 6.25 | 0.00 | - | 1 | 34 | 39.57% |
| META241115C00660000 | 2024-04-26 11:50AM EDT | 660.00 | 6.10 | 5.40 | 5.70 | 0.00 | - | 1 | 10 | 39.72% |
| META241115C00670000 | 2024-04-26 2:54PM EDT | 670.00 | 5.55 | 4.80 | 5.15 | 0.00 | - | 1 | 45 | 39.77% |
| META241115C00680000 | 2024-05-01 1:42PM EDT | 680.00 | 4.65 | 4.35 | 4.65 | 0.00 | - | 1 | 28 | 39.81% |
| META241115C00690000 | 2024-04-29 3:38PM EDT | 690.00 | 3.72 | 3.90 | 4.25 | 0.00 | - | 1 | 54 | 39.96% |
| META241115C00700000 | 2024-05-01 3:37PM EDT | 700.00 | 4.12 | 3.60 | 3.85 | 0.00 | - | 5 | 131 | 40.03% |
| META241115C00710000 | 2024-04-29 3:15PM EDT | 710.00 | 3.10 | 3.25 | 3.50 | 0.00 | - | 1 | 11 | 40.13% |
| META241115C00720000 | 2024-04-29 3:52PM EDT | 720.00 | 2.88 | 2.94 | 3.20 | 0.00 | - | 26 | 55 | 40.27% |
| META241115C00730000 | 2024-04-26 1:30PM EDT | 730.00 | 3.10 | 2.66 | 2.97 | 0.00 | - | 4 | 13 | 40.51% |
| META241115C00740000 | 2024-04-29 3:00PM EDT | 740.00 | 2.35 | 2.42 | 2.70 | 0.00 | - | 1 | 98 | 40.59% |
| META241115C00750000 | 2024-05-02 11:01AM EDT | 750.00 | 2.34 | 2.26 | 2.42 | -0.12 | -4.88% | 5 | 156 | 40.56% |
| META241115C00760000 | 2024-04-25 1:27PM EDT | 760.00 | 2.48 | 1.99 | 2.29 | 0.00 | - | 1 | 3 | 40.92% |
| META241115C00770000 | 2024-04-26 3:18PM EDT | 770.00 | 2.22 | 1.82 | 2.10 | 0.00 | - | 10 | 17 | 41.05% |
| META241115C00780000 | 2024-04-26 2:52PM EDT | 780.00 | 2.00 | 1.66 | 1.94 | 0.00 | - | 1 | 46 | 41.22% |
| META241115C00790000 | 2024-05-01 1:20PM EDT | 790.00 | 1.65 | 1.52 | 1.79 | 0.00 | - | 1 | 8 | 41.38% |
| META241115C00800000 | 2024-04-26 12:18PM EDT | 800.00 | 1.61 | 1.41 | 1.64 | 0.00 | - | 1 | 86 | 41.48% |
| META241115C00810000 | 2024-04-05 10:49AM EDT | 810.00 | 8.00 | 1.27 | 1.54 | 0.00 | - | 4 | 2 | 41.74% |
| META241115C00820000 | 2024-05-01 2:42PM EDT | 820.00 | 1.25 | 1.20 | 1.37 | -0.30 | -19.35% | 30 | 32 | 41.64% |
| META241115C00830000 | 2024-04-18 11:31AM EDT | 830.00 | 5.15 | 1.05 | 1.33 | 0.00 | - | 6 | 7 | 42.10% |
| META241115C00840000 | 2024-04-23 12:38PM EDT | 840.00 | 3.65 | 0.96 | 1.24 | 0.00 | - | 24 | 44 | 42.29% |
| META241115C00850000 | 2024-04-26 3:07PM EDT | 850.00 | 1.20 | 0.90 | 1.11 | 0.00 | - | 2 | 2 | 42.21% |
| META241115C00860000 | 2024-04-25 2:30PM EDT | 860.00 | 1.17 | 0.80 | 1.08 | 0.00 | - | 3 | 7 | 42.65% |
| META241115C00870000 | 2024-04-25 12:20PM EDT | 870.00 | 1.03 | 0.73 | 1.01 | 0.00 | - | 3 | 17 | 42.84% |
| META241115C00880000 | 2024-04-26 2:57PM EDT | 880.00 | 0.79 | 0.67 | 0.95 | 0.00 | - | 1 | 1 | 43.04% |
| META241115C00890000 | 2024-04-22 3:10PM EDT | 890.00 | 2.26 | 0.61 | 0.89 | 0.00 | - | 4 | 6 | 43.23% |
| META241115C00900000 | 2024-05-01 10:10AM EDT | 900.00 | 0.65 | 0.58 | 0.80 | 0.00 | - | 100 | 120 | 43.16% |
| META241115C00910000 | 2024-04-26 10:11AM EDT | 910.00 | 0.75 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 43.64% |
| META241115C00920000 | 2024-04-25 10:47AM EDT | 920.00 | 0.56 | 0.46 | 0.74 | 0.00 | - | 1 | 3 | 43.80% |
| META241115C00930000 | 2024-03-12 10:51AM EDT | 930.00 | 3.40 | 2.72 | 2.93 | 0.00 | - | 2 | 9 | 54.05% |
| META241115C00940000 | 2024-04-25 9:59AM EDT | 940.00 | 0.51 | 0.38 | 0.66 | 0.00 | - | 6 | 6 | 44.19% |
| META241115C00950000 | 2024-04-25 10:33AM EDT | 950.00 | 0.54 | 0.34 | 0.63 | 0.00 | - | 17 | 13 | 44.45% |
| META241115C00980000 | 2024-04-25 10:12AM EDT | 980.00 | 0.47 | 0.25 | 0.54 | 0.00 | - | 1 | 2 | 45.07% |
| META241115C00990000 | 2024-05-01 12:37PM EDT | 990.00 | 0.40 | 0.22 | 0.51 | 0.00 | - | 3 | 13 | 45.24% |
| META241115C01000000 | 2024-05-02 9:30AM EDT | 1,000.00 | 0.52 | 0.30 | 0.43 | +0.16 | +44.44% | 1 | 281 | 44.80% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241115P00200000 | 2024-05-01 3:18PM EDT | 200.00 | 0.78 | 0.68 | 0.98 | 0.00 | - | 1 | 366 | 51.94% |
| META241115P00210000 | 2024-04-29 11:34AM EDT | 210.00 | 1.16 | 0.86 | 1.16 | 0.00 | - | 1 | 9 | 50.53% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 220.00 | 1.38 | 1.08 | 1.37 | 0.00 | - | 3 | 13 | 50.13% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 230.00 | 1.34 | 1.33 | 1.63 | 0.00 | - | 1 | 3 | 48.74% |
| META241115P00240000 | 2024-04-29 2:36PM EDT | 240.00 | 2.06 | 1.64 | 1.94 | 0.00 | - | 1 | 11 | 47.42% |
| META241115P00250000 | 2024-04-29 10:25AM EDT | 250.00 | 2.47 | 2.06 | 2.29 | 0.00 | - | 4 | 23 | 46.12% |
| META241115P00260000 | 2024-04-26 2:00PM EDT | 260.00 | 2.81 | 2.43 | 2.78 | 0.00 | - | 1 | 12 | 45.14% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 270.00 | 3.08 | 2.96 | 3.35 | 0.00 | - | 2 | 13 | 44.18% |
| META241115P00280000 | 2024-04-29 11:21AM EDT | 280.00 | 4.30 | 3.70 | 3.95 | 0.00 | - | 2 | 12 | 43.08% |
| META241115P00290000 | 2024-04-26 1:24PM EDT | 290.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 5 | 125 | 42.14% |
| META241115P00300000 | 2024-05-01 2:15PM EDT | 300.00 | 5.43 | 5.40 | 5.60 | 0.00 | - | 2 | 364 | 41.29% |
| META241115P00310000 | 2024-05-01 3:08PM EDT | 310.00 | 5.88 | 6.50 | 6.75 | 0.00 | - | 2 | 104 | 40.67% |
| META241115P00320000 | 2024-05-01 3:12PM EDT | 320.00 | 7.10 | 7.75 | 8.00 | 0.00 | - | 5 | 185 | 39.93% |
| META241115P00330000 | 2024-05-02 9:53AM EDT | 330.00 | 9.90 | 9.15 | 9.50 | +0.80 | +8.79% | 10 | 132 | 39.30% |
| META241115P00340000 | 2024-04-29 3:59PM EDT | 340.00 | 12.25 | 10.95 | 11.20 | 0.00 | - | 46 | 143 | 38.68% |
| META241115P00350000 | 2024-05-01 3:18PM EDT | 350.00 | 11.71 | 12.90 | 13.20 | 0.00 | - | 101 | 681 | 38.16% |
| META241115P00360000 | 2024-05-01 3:19PM EDT | 360.00 | 13.70 | 15.05 | 15.40 | 0.00 | - | 3 | 182 | 37.58% |
| META241115P00370000 | 2024-05-02 10:02AM EDT | 370.00 | 18.38 | 17.60 | 17.95 | -0.32 | -1.71% | 4 | 280 | 37.10% |
| META241115P00380000 | 2024-05-01 9:57AM EDT | 380.00 | 22.50 | 20.40 | 20.80 | 0.00 | - | 1 | 551 | 36.64% |
| META241115P00390000 | 2024-05-02 10:31AM EDT | 390.00 | 24.55 | 23.60 | 24.00 | +2.55 | +11.59% | 13 | 476 | 36.22% |
| META241115P00400000 | 2024-05-01 3:49PM EDT | 400.00 | 26.60 | 27.05 | 27.45 | 0.00 | - | 274 | 615 | 35.74% |
| META241115P00410000 | 2024-05-02 10:55AM EDT | 410.00 | 31.76 | 30.90 | 31.25 | +0.91 | +2.95% | 30 | 453 | 35.29% |
| META241115P00420000 | 2024-05-02 10:55AM EDT | 420.00 | 35.96 | 35.00 | 35.45 | +3.46 | +10.65% | 26 | 177 | 34.89% |
| META241115P00430000 | 2024-05-01 3:44PM EDT | 430.00 | 40.75 | 39.45 | 39.85 | +2.36 | +6.15% | 5 | 459 | 34.38% |
| META241115P00440000 | 2024-04-29 1:51PM EDT | 440.00 | 46.93 | 44.20 | 44.60 | 0.00 | - | 1 | 141 | 33.88% |
| META241115P00450000 | 2024-05-01 10:02AM EDT | 450.00 | 51.40 | 49.30 | 49.85 | 0.00 | - | 20 | 208 | 33.49% |
| META241115P00460000 | 2024-05-02 10:59AM EDT | 460.00 | 55.66 | 54.55 | 55.25 | -2.69 | -4.61% | 4 | 110 | 32.95% |
| META241115P00470000 | 2024-05-02 10:17AM EDT | 470.00 | 62.93 | 60.40 | 61.15 | +0.68 | +1.09% | 5 | 178 | 32.53% |
| META241115P00480000 | 2024-05-01 10:56AM EDT | 480.00 | 68.01 | 66.60 | 67.80 | 0.00 | - | 51 | 194 | 32.43% |
| META241115P00490000 | 2024-04-29 10:54AM EDT | 490.00 | 74.89 | 72.60 | 73.85 | 0.00 | - | 1 | 342 | 31.58% |
| META241115P00500000 | 2024-04-29 11:39AM EDT | 500.00 | 85.50 | 79.60 | 80.40 | 0.00 | - | 1 | 204 | 30.85% |
| META241115P00510000 | 2024-05-01 1:01PM EDT | 510.00 | 88.00 | 86.45 | 88.05 | 0.00 | - | 3 | 92 | 30.81% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 520.00 | 88.06 | 93.55 | 95.95 | 0.00 | - | 1 | 268 | 30.75% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 530.00 | 103.83 | 101.20 | 103.10 | 0.00 | - | 1 | 33 | 29.68% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 540.00 | 74.45 | 109.00 | 111.20 | 0.00 | - | 2 | 20 | 29.26% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 550.00 | 123.10 | 116.80 | 119.35 | 0.00 | - | 19 | 43 | 28.59% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 560.00 | 128.50 | 125.95 | 127.70 | 0.00 | - | 1 | 19 | 27.82% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 570.00 | 99.70 | 134.70 | 137.05 | 0.00 | - | 1 | 3 | 28.20% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 580.00 | 148.00 | 143.20 | 145.50 | 0.00 | - | 5 | 1 | 26.85% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 600.00 | 159.80 | 161.10 | 164.00 | 0.00 | - | 30 | 43 | 25.82% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 620.00 | 136.55 | 180.00 | 183.40 | 0.00 | - | - | 0 | 26.06% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 640.00 | 147.01 | 199.80 | 203.20 | 0.00 | - | - | 0 | 27.19% |
| META241115P00660000 | 2024-04-24 3:48PM EDT | 660.00 | 171.15 | 219.55 | 223.35 | 0.00 | - | - | 0 | 29.53% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 700.00 | 181.20 | 259.65 | 263.20 | 0.00 | - | 2 | 0 | 32.24% |
| 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.