Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00490000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.90 | 0.84 | 0.90 | -2.30 | -71.88% | 1,957 | 1,910 | 32.25% |
| META240614C00490000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.95 | 2.76 | 3.70 | -2.95 | -50.00% | 343 | 495 | 33.85% |
| META240621C00490000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 4.15 | 4.25 | 5.05 | -3.25 | -43.92% | 3,555 | 9,511 | 30.92% |
| META240628C00490000 | 2024-05-31 3:24PM EDT | 2024-06-28 | 5.23 | 5.90 | 6.25 | -4.22 | -44.66% | 211 | 407 | 29.32% |
| META240705C00490000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 7.00 | 7.10 | 8.65 | -4.50 | -39.13% | 23 | 68 | 30.91% |
| META240712C00490000 | 2024-05-31 3:28PM EDT | 2024-07-12 | 8.25 | 7.15 | 11.00 | -2.37 | -22.32% | 11 | 2 | 32.25% |
| META240719C00490000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 10.80 | 10.70 | 11.65 | -3.25 | -23.13% | 789 | 1,980 | 30.79% |
| META240816C00490000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 21.96 | 23.30 | 23.85 | -5.01 | -18.58% | 50 | 670 | 39.34% |
| META240920C00490000 | 2024-05-31 2:06PM EDT | 2024-09-20 | 27.94 | 28.15 | 29.70 | -4.56 | -14.03% | 46 | 1,588 | 38.26% |
| META241018C00490000 | 2024-05-30 3:15PM EDT | 2024-10-18 | 29.20 | 31.85 | 32.55 | -6.90 | -19.11% | 4 | 348 | 36.66% |
| META241115C00490000 | 2024-05-31 10:34AM EDT | 2024-11-15 | 35.65 | 40.50 | 41.20 | -9.35 | -20.78% | 11 | 673 | 40.32% |
| META241220C00490000 | 2024-05-31 12:55PM EDT | 2024-12-20 | 40.50 | 44.00 | 44.95 | -9.20 | -18.51% | 22 | 401 | 39.35% |
| META250117C00490000 | 2024-05-31 11:47AM EDT | 2025-01-17 | 42.75 | 47.40 | 49.10 | -9.63 | -18.38% | 9 | 2,772 | 39.68% |
| META250321C00490000 | 2024-05-29 1:20PM EDT | 2025-03-21 | 52.00 | 56.55 | 58.90 | -10.35 | -16.60% | 1 | 137 | 41.02% |
| META250620C00490000 | 2024-05-31 12:44PM EDT | 2025-06-20 | 66.82 | 67.85 | 71.00 | -8.58 | -11.38% | 7 | 232 | 42.17% |
| META250919C00490000 | 2024-05-28 10:27AM EDT | 2025-09-19 | 84.90 | 77.65 | 81.50 | 0.00 | - | 1 | 39 | 42.89% |
| META251219C00490000 | 2024-05-30 3:39PM EDT | 2025-12-19 | 88.79 | 87.55 | 91.50 | -1.04 | -1.16% | 3 | 180 | 43.65% |
| META260116C00490000 | 2024-05-31 10:00AM EDT | 2026-01-16 | 84.60 | 89.85 | 93.50 | -13.87 | -14.09% | 5 | 1,372 | 43.47% |
| META260618C00490000 | 2024-05-31 1:24PM EDT | 2026-06-18 | 100.94 | 103.50 | 108.00 | -10.46 | -9.39% | 14 | 195 | 44.32% |
| META261218C00490000 | 2024-05-30 11:04AM EDT | 2026-12-18 | 120.00 | 118.00 | 122.50 | -8.00 | -6.25% | 3 | 66 | 44.77% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607P00490000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 29.15 | 22.60 | 24.10 | +11.75 | +67.53% | 543 | 664 | 36.65% |
| META240614P00490000 | 2024-05-31 3:06PM EDT | 2024-06-14 | 30.60 | 24.60 | 26.10 | +10.00 | +48.54% | 1 | 59 | 32.64% |
| META240621P00490000 | 2024-05-31 1:56PM EDT | 2024-06-21 | 32.80 | 25.70 | 27.20 | +11.30 | +52.56% | 15 | 6,220 | 29.30% |
| META240628P00490000 | 2024-05-30 9:31AM EDT | 2024-06-28 | 25.26 | 26.70 | 28.55 | +3.91 | +18.31% | 12 | 67 | 28.36% |
| META240705P00490000 | 2024-05-29 1:27PM EDT | 2024-07-05 | 23.52 | 27.40 | 29.90 | 0.00 | - | 2 | 2 | 27.98% |
| META240712P00490000 | 2024-05-30 9:56AM EDT | 2024-07-12 | 28.00 | 28.70 | 31.75 | 0.00 | - | 1 | 1 | 28.79% |
| META240719P00490000 | 2024-05-31 1:07PM EDT | 2024-07-19 | 37.48 | 30.25 | 31.70 | +10.81 | +40.53% | 9 | 898 | 26.48% |
| META240816P00490000 | 2024-05-30 9:57AM EDT | 2024-08-16 | 39.29 | 40.30 | 42.25 | +1.74 | +4.63% | 1 | 711 | 34.15% |
| META240920P00490000 | 2024-05-30 3:41PM EDT | 2024-09-20 | 44.85 | 43.05 | 46.50 | +4.50 | +11.15% | 203 | 760 | 32.44% |
| META241018P00490000 | 2024-05-31 12:47PM EDT | 2024-10-18 | 52.80 | 46.45 | 47.35 | +10.90 | +26.01% | 10 | 511 | 29.72% |
| META241115P00490000 | 2024-05-31 1:17PM EDT | 2024-11-15 | 57.80 | 51.60 | 54.25 | +9.55 | +19.79% | 1 | 445 | 32.64% |
| META241220P00490000 | 2024-05-31 3:03PM EDT | 2024-12-20 | 59.35 | 55.00 | 56.85 | +8.05 | +15.69% | 28 | 837 | 31.55% |
| META250117P00490000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 61.15 | 56.60 | 57.45 | +8.30 | +15.70% | 10 | 2,509 | 29.97% |
| META250321P00490000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 62.55 | 62.15 | 63.45 | 0.00 | - | 1 | 39 | 30.15% |
| META250620P00490000 | 2024-05-31 10:39AM EDT | 2025-06-20 | 74.00 | 67.65 | 71.05 | +7.10 | +10.61% | 3 | 296 | 30.31% |
| META250919P00490000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 76.70 | 74.00 | 75.95 | 0.00 | - | 2 | 86 | 29.55% |
| META251219P00490000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 78.95 | 79.45 | 81.25 | 0.00 | - | 3 | 70 | 29.36% |
| META260116P00490000 | 2024-05-31 1:32PM EDT | 2026-01-16 | 85.10 | 79.60 | 82.45 | +7.94 | +10.29% | 2 | 720 | 29.16% |
| META260618P00490000 | 2024-05-09 3:44PM EDT | 2026-06-18 | 89.15 | 87.35 | 91.00 | 0.00 | - | 3 | 58 | 29.23% |
| META261218P00490000 | 2024-05-30 12:10PM EDT | 2026-12-18 | 99.00 | 94.00 | 98.00 | +6.50 | +7.03% | 1 | 7 | 28.56% |
© 2024 Yahoo. All rights reserved.