Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00330000 | 2024-05-29 9:58AM EDT | 2024-06-07 | 148.57 | 136.10 | 139.00 | 0.00 | - | 1 | 3 | 132.32% |
| META240614C00330000 | 2024-05-31 11:19AM EDT | 2024-06-14 | 126.37 | 135.30 | 139.50 | +126.37 | - | 1 | 0 | 76.76% |
| META240621C00330000 | 2024-05-30 3:09PM EDT | 2024-06-21 | 138.45 | 135.50 | 139.50 | -12.05 | -8.01% | 7 | 8,677 | 65.92% |
| META240628C00330000 | 2024-05-31 1:04PM EDT | 2024-06-28 | 130.02 | 136.00 | 139.85 | -3.06 | -2.30% | 1 | 1 | 66.11% |
| META240719C00330000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 137.99 | 137.30 | 141.40 | 0.00 | - | 1 | 31 | 61.10% |
| META240816C00330000 | 2024-05-31 12:16PM EDT | 2024-08-16 | 130.83 | 140.00 | 143.15 | -22.57 | -14.71% | 8 | 100 | 57.42% |
| META240920C00330000 | 2024-05-28 11:27AM EDT | 2024-09-20 | 153.55 | 142.00 | 145.50 | 0.00 | - | 2 | 391 | 53.07% |
| META241018C00330000 | 2024-05-29 10:26AM EDT | 2024-10-18 | 157.55 | 144.00 | 147.95 | 0.00 | - | 15 | 73 | 51.86% |
| META241115C00330000 | 2024-05-28 9:38AM EDT | 2024-11-15 | 160.27 | 147.50 | 151.90 | 0.00 | - | 2 | 14 | 53.34% |
| META241220C00330000 | 2024-05-24 12:49PM EDT | 2024-12-20 | 160.19 | 150.00 | 153.85 | 0.00 | - | 1 | 132 | 51.49% |
| META250117C00330000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 152.95 | 152.00 | 155.65 | -10.48 | -6.41% | 21 | 10,892 | 50.56% |
| META250321C00330000 | 2024-05-30 9:58AM EDT | 2025-03-21 | 162.50 | 157.00 | 161.00 | -2.50 | -1.52% | 1 | 13 | 50.06% |
| META250620C00330000 | 2024-05-31 12:21PM EDT | 2025-06-20 | 156.00 | 165.50 | 167.40 | -22.05 | -12.38% | 5 | 3,050 | 50.70% |
| META250919C00330000 | 2024-05-29 2:12PM EDT | 2025-09-19 | 181.90 | 171.95 | 175.05 | 0.00 | - | 3 | 2,200 | 51.01% |
| META251219C00330000 | 2024-05-31 12:59PM EDT | 2025-12-19 | 173.05 | 178.70 | 182.50 | -15.95 | -8.44% | 2 | 2,081 | 50.24% |
| META260116C00330000 | 2024-05-24 12:37PM EDT | 2026-01-16 | 190.00 | 180.45 | 183.00 | 0.00 | - | 2 | 1,854 | 50.51% |
| META260618C00330000 | 2024-05-28 9:34AM EDT | 2026-06-18 | 203.00 | 190.00 | 194.00 | 0.00 | - | 1 | 184 | 50.95% |
| META261218C00330000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 203.60 | 200.50 | 204.70 | 0.00 | - | 1 | 38 | 50.76% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00330000 | 2024-05-30 10:08AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 185 | 97.66% |
| META240614P00330000 | 2024-05-31 11:39AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.08 | -0.11 | -73.33% | 2 | 1 | 69.14% |
| META240621P00330000 | 2024-05-31 3:22PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 5 | 10,620 | 59.28% |
| META240628P00330000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 2 | 52.44% |
| META240705P00330000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 0.22 | 0.03 | 0.29 | +0.22 | - | 1 | 0 | 52.30% |
| META240719P00330000 | 2024-05-31 1:34PM EDT | 2024-07-19 | 0.36 | 0.24 | 0.36 | +0.11 | +44.00% | 16 | 281 | 45.17% |
| META240816P00330000 | 2024-05-31 10:37AM EDT | 2024-08-16 | 1.80 | 1.39 | 1.51 | +0.71 | +65.14% | 2 | 512 | 45.42% |
| META240920P00330000 | 2024-05-29 2:47PM EDT | 2024-09-20 | 1.70 | 2.05 | 2.31 | 0.00 | - | 100 | 695 | 40.96% |
| META241018P00330000 | 2024-05-31 3:46PM EDT | 2024-10-18 | 2.98 | 2.63 | 2.88 | +0.71 | +31.28% | 4 | 385 | 38.42% |
| META241115P00330000 | 2024-05-31 10:34AM EDT | 2024-11-15 | 5.65 | 4.70 | 5.00 | +1.65 | +41.25% | 1 | 178 | 40.22% |
| META241220P00330000 | 2024-05-29 11:04AM EDT | 2024-12-20 | 6.10 | 5.65 | 5.95 | +1.15 | +23.23% | 17 | 1,154 | 38.36% |
| META250117P00330000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 6.95 | 6.20 | 6.70 | +1.20 | +20.87% | 17 | 8,570 | 37.20% |
| META250321P00330000 | 2024-05-28 3:09PM EDT | 2025-03-21 | 8.56 | 9.10 | 9.60 | 0.00 | - | 1 | 1,808 | 36.85% |
| META250620P00330000 | 2024-05-31 11:01AM EDT | 2025-06-20 | 14.40 | 12.80 | 13.35 | +2.12 | +17.26% | 400 | 611 | 36.07% |
| META250919P00330000 | 2024-05-31 10:23AM EDT | 2025-09-19 | 18.25 | 16.30 | 17.20 | -0.20 | -1.08% | 5 | 1,833 | 35.71% |
| META251219P00330000 | 2024-05-31 1:29PM EDT | 2025-12-19 | 21.40 | 19.95 | 20.75 | +1.30 | +6.47% | 16 | 321 | 35.33% |
| META260116P00330000 | 2024-05-30 3:31PM EDT | 2026-01-16 | 21.25 | 20.70 | 21.60 | +0.10 | +0.47% | 1 | 1,429 | 35.08% |
| META260618P00330000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 33.52 | 23.90 | 26.35 | 0.00 | - | 14 | 54 | 34.15% |
| META261218P00330000 | 2024-05-29 2:59PM EDT | 2026-12-18 | 33.55 | 30.00 | 33.70 | +2.77 | +9.00% | 1 | 69 | 34.42% |
© 2024 Yahoo. All rights reserved.