Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00405000 | 2024-05-30 2:55PM EDT | 2024-06-07 | 63.19 | 60.30 | 64.00 | 0.00 | - | 1 | 6 | 80.66% |
| META240614C00405000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 61.63 | 61.45 | 64.50 | -10.72 | -14.82% | 2 | 37 | 58.53% |
| META240621C00405000 | 2024-05-29 10:07AM EDT | 2024-06-21 | 52.50 | 61.45 | 64.55 | -21.96 | -29.49% | 3 | 554 | 47.47% |
| META240628C00405000 | 2024-05-29 1:59PM EDT | 2024-06-28 | 73.48 | 62.00 | 65.65 | 0.00 | - | 1 | 14 | 45.74% |
| META240705C00405000 | 2024-05-23 2:26PM EDT | 2024-07-05 | 61.83 | 63.00 | 67.05 | 0.00 | - | - | 1 | 45.54% |
| META240719C00405000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 65.58 | 65.10 | 68.15 | 0.00 | - | 2 | 20 | 41.20% |
| META240816C00405000 | 2024-05-30 11:25AM EDT | 2024-08-16 | 75.65 | 73.30 | 76.05 | 0.00 | - | 3 | 6,810 | 46.54% |
| META240920C00405000 | 2024-05-30 1:10PM EDT | 2024-09-20 | 79.70 | 77.05 | 80.35 | -7.40 | -8.50% | 10 | 322 | 44.02% |
| META241220C00405000 | 2024-05-29 12:00PM EDT | 2024-12-20 | 99.85 | 91.45 | 93.35 | 0.00 | - | 1 | 31 | 44.19% |
| META250117C00405000 | 2024-05-31 1:44PM EDT | 2025-01-17 | 89.50 | 94.80 | 96.05 | -13.59 | -13.18% | 4 | 993 | 43.59% |
| META250321C00405000 | 2024-05-31 1:10PM EDT | 2025-03-21 | 97.85 | 102.55 | 105.30 | -8.25 | -7.78% | 1 | 6 | 45.13% |
| META250620C00405000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 113.30 | 112.50 | 115.40 | -0.87 | -0.76% | 1 | 165 | 45.55% |
| META250919C00405000 | 2024-05-31 3:49PM EDT | 2025-09-19 | 120.50 | 121.20 | 125.10 | -5.15 | -4.10% | 1 | 15 | 46.22% |
| META251219C00405000 | 2024-05-31 12:10PM EDT | 2025-12-19 | 123.70 | 130.15 | 134.00 | -11.81 | -8.72% | 1 | 461 | 46.77% |
| META260116C00405000 | 2024-05-31 3:40PM EDT | 2026-01-16 | 130.55 | 132.25 | 136.25 | -8.81 | -6.32% | 1 | 859 | 46.74% |
| META260618C00405000 | 2024-05-23 10:47AM EDT | 2026-06-18 | 148.50 | 144.50 | 149.40 | 0.00 | - | 1 | 126 | 47.40% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00405000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.11 | -0.07 | -41.18% | 367 | 212 | 49.22% |
| META240614P00405000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 0.47 | 0.31 | 0.39 | +0.09 | +23.68% | 52 | 233 | 40.41% |
| META240621P00405000 | 2024-05-31 2:30PM EDT | 2024-06-21 | 0.71 | 0.55 | 0.63 | +0.02 | +2.90% | 80 | 1,925 | 35.54% |
| META240628P00405000 | 2024-05-31 12:43PM EDT | 2024-06-28 | 0.95 | 0.68 | 0.97 | -0.07 | -6.86% | 70 | 138 | 33.37% |
| META240705P00405000 | 2024-05-31 12:46PM EDT | 2024-07-05 | 1.85 | 1.07 | 1.36 | +0.85 | +85.00% | 1 | 15 | 32.07% |
| META240712P00405000 | 2024-05-31 11:52AM EDT | 2024-07-12 | 2.75 | 1.39 | 2.61 | +0.94 | +51.93% | 13 | 3 | 34.50% |
| META240719P00405000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 2.30 | 2.21 | 2.34 | +0.51 | +28.49% | 82 | 1,525 | 30.94% |
| META240816P00405000 | 2024-05-31 2:30PM EDT | 2024-08-16 | 9.44 | 8.15 | 8.55 | +1.20 | +14.56% | 28 | 1,040 | 37.82% |
| META240920P00405000 | 2024-05-31 12:21PM EDT | 2024-09-20 | 13.30 | 10.55 | 11.00 | +4.40 | +49.44% | 30 | 1,401 | 34.79% |
| META241220P00405000 | 2024-05-30 2:20PM EDT | 2024-12-20 | 19.04 | 19.05 | 19.75 | +1.45 | +8.24% | 2 | 104 | 34.20% |
| META250117P00405000 | 2024-05-30 11:34AM EDT | 2025-01-17 | 23.84 | 19.55 | 21.15 | +3.19 | +15.45% | 1 | 1,929 | 33.25% |
| META250321P00405000 | 2024-05-24 9:47AM EDT | 2025-03-21 | 26.20 | 24.65 | 26.40 | 0.00 | - | 2 | 77 | 33.34% |
| META250620P00405000 | 2024-05-31 3:44PM EDT | 2025-06-20 | 33.20 | 31.25 | 32.35 | +3.30 | +11.04% | 6 | 780 | 32.87% |
| META250919P00405000 | 2024-05-28 10:31AM EDT | 2025-09-19 | 35.13 | 36.30 | 37.90 | 0.00 | - | 1 | 36 | 32.65% |
| META251219P00405000 | 2024-05-28 2:25PM EDT | 2025-12-19 | 40.00 | 41.35 | 42.85 | 0.00 | - | 1 | 59 | 32.41% |
| META260116P00405000 | 2024-05-16 2:08PM EDT | 2026-01-16 | 43.05 | 42.30 | 44.00 | 0.00 | - | 3 | 138 | 32.20% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 49.50 | 51.65 | 0.00 | - | 1 | 30 | 32.05% |
© 2024 Yahoo. All rights reserved.