Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00420000 | 2024-05-31 1:45PM EDT | 2024-06-07 | 42.22 | 46.15 | 49.30 | -17.29 | -29.05% | 15 | 24 | 52.05% |
| META240614C00420000 | 2024-05-31 9:59AM EDT | 2024-06-14 | 40.42 | 46.25 | 50.00 | -17.86 | -30.65% | 11 | 116 | 52.11% |
| META240621C00420000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 44.65 | 47.05 | 50.95 | -14.62 | -24.67% | 20 | 3,540 | 45.62% |
| META240628C00420000 | 2024-05-31 11:30AM EDT | 2024-06-28 | 40.60 | 47.85 | 50.50 | -17.50 | -30.12% | 3 | 88 | 37.34% |
| META240705C00420000 | 2024-05-31 1:11PM EDT | 2024-07-05 | 44.13 | 50.00 | 52.35 | -10.06 | -18.56% | 1 | 31 | 38.83% |
| META240712C00420000 | 2024-05-31 10:32AM EDT | 2024-07-12 | 43.13 | 50.35 | 53.50 | +43.13 | - | 1 | 0 | 38.16% |
| META240719C00420000 | 2024-05-31 1:26PM EDT | 2024-07-19 | 47.27 | 53.15 | 54.05 | -15.03 | -24.13% | 5 | 469 | 36.43% |
| META240816C00420000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 59.35 | 62.80 | 65.30 | -10.15 | -14.60% | 9 | 862 | 46.16% |
| META240920C00420000 | 2024-05-30 12:30PM EDT | 2024-09-20 | 60.02 | 66.15 | 68.30 | -16.15 | -21.20% | 1 | 365 | 41.62% |
| META241018C00420000 | 2024-05-31 10:35AM EDT | 2024-10-18 | 63.00 | 69.70 | 72.20 | -10.72 | -14.54% | 26 | 115 | 41.14% |
| META241115C00420000 | 2024-05-31 11:22AM EDT | 2024-11-15 | 71.95 | 78.15 | 79.60 | -14.05 | -16.34% | 1 | 161 | 44.27% |
| META241220C00420000 | 2024-05-28 1:45PM EDT | 2024-12-20 | 91.00 | 81.40 | 83.15 | 0.00 | - | 2 | 268 | 43.14% |
| META250117C00420000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 78.80 | 84.85 | 86.80 | -13.92 | -15.01% | 3 | 7,724 | 43.20% |
| META250321C00420000 | 2024-05-31 1:23PM EDT | 2025-03-21 | 88.80 | 93.10 | 96.50 | -3.70 | -4.00% | 3 | 46 | 44.76% |
| META250620C00420000 | 2024-05-30 10:58AM EDT | 2025-06-20 | 104.50 | 103.60 | 106.50 | -4.30 | -3.95% | 5 | 1,930 | 44.91% |
| META250919C00420000 | 2024-05-30 3:17PM EDT | 2025-09-19 | 111.05 | 112.55 | 116.50 | -7.79 | -6.56% | 3 | 20 | 45.61% |
| META251219C00420000 | 2024-05-31 12:24PM EDT | 2025-12-19 | 115.10 | 121.80 | 125.80 | -5.76 | -4.77% | 1 | 444 | 46.25% |
| META260116C00420000 | 2024-05-22 3:39PM EDT | 2026-01-16 | 127.09 | 124.00 | 127.50 | 0.00 | - | 12 | 177 | 45.94% |
| META260618C00420000 | 2024-05-30 1:18PM EDT | 2026-06-18 | 140.20 | 136.50 | 141.00 | -0.17 | -0.12% | 2 | 98 | 46.65% |
| META261218C00420000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 153.80 | 150.00 | 154.45 | -5.53 | -3.47% | 1 | 52 | 46.94% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00420000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.20 | 0.16 | 0.21 | -0.01 | -4.76% | 860 | 1,144 | 45.90% |
| META240614P00420000 | 2024-05-31 3:09PM EDT | 2024-06-14 | 0.68 | 0.60 | 0.70 | +0.17 | +33.33% | 279 | 745 | 36.94% |
| META240621P00420000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.21 | 1.06 | 1.15 | +0.30 | +32.97% | 354 | 5,325 | 32.81% |
| META240628P00420000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 1.83 | 1.50 | 1.99 | +0.56 | +44.09% | 81 | 733 | 32.34% |
| META240705P00420000 | 2024-05-31 1:44PM EDT | 2024-07-05 | 2.43 | 2.00 | 2.34 | +0.72 | +42.11% | 39 | 101 | 30.08% |
| META240712P00420000 | 2024-05-31 12:19PM EDT | 2024-07-12 | 4.00 | 2.68 | 3.60 | +0.65 | +19.40% | 8 | 53 | 31.28% |
| META240719P00420000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 4.10 | 3.80 | 4.00 | +0.92 | +28.93% | 334 | 4,165 | 29.91% |
| META240816P00420000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 11.99 | 10.50 | 11.85 | +2.07 | +20.87% | 605 | 2,000 | 37.10% |
| META240920P00420000 | 2024-05-31 12:32PM EDT | 2024-09-20 | 17.76 | 14.25 | 14.65 | +5.76 | +48.00% | 4 | 1,031 | 34.10% |
| META241018P00420000 | 2024-05-31 10:00AM EDT | 2024-10-18 | 19.60 | 16.05 | 16.70 | +6.35 | +47.92% | 4 | 193 | 32.65% |
| META241115P00420000 | 2024-05-31 10:34AM EDT | 2024-11-15 | 25.75 | 21.70 | 22.30 | +6.15 | +31.38% | 90 | 503 | 35.10% |
| META241220P00420000 | 2024-05-31 10:36AM EDT | 2024-12-20 | 27.68 | 23.70 | 24.35 | +5.78 | +26.39% | 43 | 1,483 | 33.64% |
| META250117P00420000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 27.40 | 25.25 | 25.85 | +4.10 | +17.60% | 27 | 1,781 | 32.69% |
| META250321P00420000 | 2024-05-31 10:26AM EDT | 2025-03-21 | 34.49 | 29.45 | 31.40 | +5.69 | +19.76% | 2 | 461 | 32.78% |
| META250620P00420000 | 2024-05-29 1:14PM EDT | 2025-06-20 | 40.90 | 35.60 | 38.65 | +5.65 | +16.03% | 1 | 417 | 32.92% |
| META250919P00420000 | 2024-05-13 12:45PM EDT | 2025-09-19 | 44.85 | 41.85 | 43.40 | 0.00 | - | 3 | 39 | 32.10% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 45.00 | 45.95 | 0.00 | - | 3 | 256 | 30.63% |
| META260116P00420000 | 2024-05-29 10:38AM EDT | 2026-01-16 | 46.22 | 48.05 | 49.65 | 0.00 | - | 2 | 563 | 31.64% |
| META260618P00420000 | 2024-05-29 2:59PM EDT | 2026-06-18 | 54.04 | 54.45 | 57.90 | 0.00 | - | 20 | 79 | 31.66% |
| META261218P00420000 | 2024-05-31 11:56AM EDT | 2026-12-18 | 66.44 | 61.20 | 65.00 | +5.84 | +9.64% | 10 | 462 | 31.03% |
© 2024 Yahoo. All rights reserved.