Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,011.63 +1,077.74 (+1.71%) CMC Crypto 200
1,328.15 +51.17 (+4.01%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620C00005000 | 2024-04-17 2:00PM EDT | 5.00 | 492.00 | 443.60 | 450.90 | 0.00 | - | 2 | 3 | 190.43% |
| META250620C00010000 | 2024-03-11 12:24PM EDT | 10.00 | 476.92 | 505.35 | 512.90 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00015000 | 2023-06-30 12:52PM EDT | 15.00 | 274.71 | 310.50 | 313.85 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00025000 | 2023-06-21 10:26AM EDT | 25.00 | 259.90 | 276.50 | 280.25 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00030000 | 2024-04-04 9:31AM EDT | 30.00 | 489.20 | 420.00 | 425.00 | 0.00 | - | 1 | 1 | 114.16% |
| META250620C00035000 | 2023-03-28 3:10PM EDT | 35.00 | 169.50 | 205.00 | 210.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00040000 | 2023-08-14 9:32AM EDT | 40.00 | 263.00 | 264.50 | 268.40 | 0.00 | - | 37 | 37 | 0.00% |
| META250620C00050000 | 2024-03-22 9:45AM EDT | 50.00 | 456.62 | 429.95 | 433.85 | 0.00 | - | 1 | 103 | 263.15% |
| META250620C00055000 | 2024-01-30 11:15AM EDT | 55.00 | 355.05 | 433.60 | 437.40 | 0.00 | - | 1 | 14 | 291.32% |
| META250620C00060000 | 2023-09-12 2:20PM EDT | 60.00 | 248.25 | 268.60 | 271.40 | 0.00 | - | 4 | 29 | 0.00% |
| META250620C00065000 | 2024-02-05 11:15AM EDT | 65.00 | 397.85 | 433.50 | 437.40 | 0.00 | - | 2 | 41 | 301.70% |
| META250620C00070000 | 2024-03-08 1:51PM EDT | 70.00 | 439.33 | 457.00 | 461.50 | 0.00 | - | 1 | 18 | 0.00% |
| META250620C00075000 | 2023-03-23 11:23AM EDT | 75.00 | 141.95 | 145.50 | 149.90 | 0.00 | - | 1 | 8 | 0.00% |
| META250620C00080000 | 2024-03-22 9:47AM EDT | 80.00 | 428.29 | 401.50 | 406.00 | 0.00 | - | 1 | 16 | 192.85% |
| META250620C00085000 | 2024-02-05 11:15AM EDT | 85.00 | 379.15 | 414.95 | 418.70 | 0.00 | - | 1 | 258 | 239.09% |
| META250620C00090000 | 2024-04-10 3:25PM EDT | 90.00 | 432.33 | 363.50 | 368.50 | 0.00 | - | 1 | 27 | 93.60% |
| META250620C00095000 | 2023-11-03 2:51PM EDT | 95.00 | 230.45 | 236.55 | 239.40 | 0.00 | - | 2 | 2 | 0.00% |
| META250620C00100000 | 2024-03-21 9:44AM EDT | 100.00 | 413.00 | 382.50 | 387.50 | 0.00 | - | 1 | 89 | 167.39% |
| META250620C00105000 | 2024-05-03 3:06PM EDT | 105.00 | 351.00 | 349.00 | 354.00 | -33.21 | -8.64% | 2 | 51 | 86.94% |
| META250620C00110000 | 2024-04-10 3:25PM EDT | 110.00 | 413.52 | 344.50 | 349.50 | 0.00 | - | 1 | 20 | 86.22% |
| META250620C00115000 | 2024-01-11 10:35AM EDT | 115.00 | 262.88 | 356.00 | 360.50 | 0.00 | - | 5 | 64 | 126.32% |
| META250620C00120000 | 2024-02-05 1:24PM EDT | 120.00 | 347.78 | 383.60 | 387.50 | 0.00 | - | 1 | 152 | 187.24% |
| META250620C00125000 | 2024-04-25 10:17AM EDT | 125.00 | 319.50 | 330.50 | 335.50 | 0.00 | - | 26 | 190 | 82.10% |
| META250620C00130000 | 2024-01-31 3:36PM EDT | 130.00 | 274.85 | 377.00 | 382.00 | 0.00 | - | 1 | 775 | 182.59% |
| META250620C00135000 | 2024-04-23 10:47AM EDT | 135.00 | 365.56 | 321.50 | 326.50 | 0.00 | - | 1 | 147 | 80.41% |
| META250620C00140000 | 2024-04-23 3:24PM EDT | 140.00 | 363.92 | 317.00 | 322.00 | 0.00 | - | 25 | 497 | 79.52% |
| META250620C00145000 | 2024-04-25 2:02PM EDT | 145.00 | 302.50 | 312.00 | 317.00 | 0.00 | - | 5 | 161 | 77.31% |
| META250620C00150000 | 2024-04-25 3:14PM EDT | 150.00 | 300.00 | 307.50 | 312.50 | 0.00 | - | 1 | 333 | 76.45% |
| META250620C00155000 | 2024-04-22 11:29AM EDT | 155.00 | 330.42 | 303.00 | 308.00 | 0.00 | - | 1 | 97 | 75.57% |
| META250620C00160000 | 2024-04-26 9:45AM EDT | 160.00 | 290.10 | 298.50 | 303.50 | 0.00 | - | 1 | 244 | 74.67% |
| META250620C00165000 | 2024-04-08 11:55AM EDT | 165.00 | 366.64 | 294.00 | 297.95 | 0.00 | - | 1 | 160 | 72.63% |
| META250620C00170000 | 2024-04-25 12:07PM EDT | 170.00 | 273.86 | 289.55 | 293.35 | 0.00 | - | 1 | 293 | 71.71% |
| META250620C00175000 | 2024-04-25 2:43PM EDT | 175.00 | 275.38 | 285.00 | 288.85 | 0.00 | - | 13 | 103 | 70.78% |
| META250620C00180000 | 2024-04-29 10:07AM EDT | 180.00 | 267.85 | 280.45 | 284.30 | 0.00 | - | 1 | 123 | 69.81% |
| META250620C00185000 | 2024-04-24 3:32PM EDT | 185.00 | 321.00 | 275.95 | 279.75 | 0.00 | - | 4 | 337 | 68.88% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 190.00 | 318.65 | 271.35 | 275.25 | 0.00 | - | 1 | 234 | 67.90% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 195.00 | 257.43 | 267.00 | 270.75 | 0.00 | - | 1 | 222 | 67.14% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 200.00 | 261.65 | 262.50 | 266.25 | 0.00 | - | 2 | 647 | 66.24% |
| META250620C00205000 | 2024-04-30 12:40PM EDT | 205.00 | 241.90 | 257.95 | 261.80 | 0.00 | - | 80 | 389 | 65.34% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 210.00 | 240.10 | 253.55 | 257.35 | 0.00 | - | 3 | 250 | 64.55% |
| META250620C00215000 | 2024-04-30 12:40PM EDT | 215.00 | 233.15 | 249.25 | 252.95 | 0.00 | - | 80 | 326 | 63.87% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 220.00 | 218.54 | 244.85 | 248.45 | 0.00 | - | 1 | 193 | 63.03% |
| META250620C00225000 | 2024-04-29 9:38AM EDT | 225.00 | 227.70 | 240.40 | 244.05 | 0.00 | - | 80 | 167 | 62.22% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 230.00 | 238.14 | 236.05 | 239.70 | +6.34 | +2.74% | 1 | 2,371 | 61.50% |
| META250620C00235000 | 2024-04-29 1:05PM EDT | 235.00 | 214.44 | 231.70 | 235.30 | 0.00 | - | 81 | 256 | 60.74% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 240.00 | 210.14 | 227.40 | 231.00 | 0.00 | - | 11 | 253 | 60.06% |
| META250620C00245000 | 2024-05-01 2:38PM EDT | 245.00 | 218.00 | 223.00 | 226.70 | 0.00 | - | 1 | 151 | 59.32% |
| META250620C00250000 | 2024-04-30 10:25AM EDT | 250.00 | 206.00 | 218.60 | 222.40 | 0.00 | - | 1 | 814 | 58.56% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 260.00 | 198.64 | 210.00 | 214.50 | 0.00 | - | 80 | 820 | 57.52% |
| META250620C00270000 | 2024-04-29 3:43PM EDT | 270.00 | 183.31 | 201.55 | 206.50 | 0.00 | - | 1 | 597 | 56.43% |
| META250620C00280000 | 2024-05-03 9:34AM EDT | 280.00 | 191.00 | 193.55 | 198.00 | +13.00 | +7.30% | 1 | 241 | 55.24% |
| META250620C00290000 | 2024-05-03 10:43AM EDT | 290.00 | 187.00 | 185.00 | 190.00 | +19.00 | +11.31% | 3 | 199 | 53.98% |
| META250620C00300000 | 2024-05-03 10:07AM EDT | 300.00 | 178.00 | 177.25 | 181.95 | +8.02 | +4.72% | 1 | 934 | 52.99% |
| META250620C00310000 | 2024-05-03 1:04PM EDT | 310.00 | 169.75 | 170.90 | 173.40 | +11.30 | +7.13% | 16 | 4,305 | 52.31% |
| META250620C00320000 | 2024-04-30 3:55PM EDT | 320.00 | 146.88 | 162.25 | 165.80 | 0.00 | - | 2 | 636 | 50.99% |
| META250620C00330000 | 2024-05-03 10:14AM EDT | 330.00 | 154.00 | 155.85 | 158.25 | +11.00 | +7.69% | 1 | 3,047 | 50.50% |
| META250620C00340000 | 2024-05-01 11:18AM EDT | 340.00 | 133.80 | 148.65 | 150.95 | 0.00 | - | 1 | 461 | 50.53% |
| META250620C00350000 | 2024-05-03 1:53PM EDT | 350.00 | 140.75 | 141.55 | 142.90 | +4.55 | +3.34% | 1 | 485 | 49.07% |
| META250620C00360000 | 2024-05-03 1:24PM EDT | 360.00 | 134.25 | 134.70 | 136.95 | +8.65 | +6.89% | 11 | 252 | 48.97% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 370.00 | 112.60 | 128.00 | 129.30 | 0.00 | - | 1 | 1,349 | 47.65% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 380.00 | 112.00 | 121.50 | 122.85 | 0.00 | - | 1 | 970 | 47.03% |
| META250620C00390000 | 2024-05-03 1:46PM EDT | 390.00 | 115.00 | 115.35 | 116.65 | +6.80 | +6.28% | 1 | 10,613 | 46.48% |
| META250620C00395000 | 2024-05-03 12:35PM EDT | 395.00 | 112.75 | 112.15 | 113.65 | +7.75 | +7.38% | 5 | 250 | 46.22% |
| META250620C00400000 | 2024-05-03 1:59PM EDT | 400.00 | 108.00 | 109.30 | 110.60 | +4.60 | +4.45% | 2 | 4,598 | 45.92% |
| META250620C00405000 | 2024-05-03 9:31AM EDT | 405.00 | 103.00 | 106.20 | 107.75 | +9.03 | +9.61% | 3 | 162 | 45.71% |
| META250620C00410000 | 2024-05-03 11:20AM EDT | 410.00 | 102.85 | 103.35 | 104.75 | +6.06 | +6.26% | 1 | 164 | 45.39% |
| META250620C00415000 | 2024-05-03 3:25PM EDT | 415.00 | 101.12 | 100.50 | 102.05 | +5.67 | +5.94% | 1 | 387 | 45.21% |
| META250620C00420000 | 2024-05-03 3:42PM EDT | 420.00 | 98.50 | 97.80 | 99.10 | +9.41 | +10.56% | 1 | 1,973 | 44.88% |
| META250620C00425000 | 2024-05-02 11:51AM EDT | 425.00 | 88.50 | 95.25 | 96.50 | 0.00 | - | 93 | 193 | 44.71% |
| META250620C00430000 | 2024-05-03 12:43PM EDT | 430.00 | 93.12 | 92.40 | 93.75 | +4.82 | +5.46% | 31 | 525 | 44.44% |
| META250620C00435000 | 2024-05-03 12:46PM EDT | 435.00 | 91.00 | 89.80 | 91.20 | +6.89 | +8.19% | 16 | 204 | 44.26% |
| META250620C00440000 | 2024-05-03 10:19AM EDT | 440.00 | 86.50 | 87.40 | 88.50 | +4.25 | +5.17% | 3 | 813 | 43.97% |
| META250620C00445000 | 2024-05-02 1:24PM EDT | 445.00 | 84.70 | 84.90 | 86.05 | +4.47 | +5.57% | 1 | 104 | 43.79% |
| META250620C00450000 | 2024-05-03 2:28PM EDT | 450.00 | 82.85 | 82.50 | 83.55 | +5.85 | +7.60% | 72 | 372 | 43.57% |
| META250620C00455000 | 2024-05-03 1:31PM EDT | 455.00 | 79.63 | 80.05 | 81.15 | +7.46 | +10.34% | 46 | 115 | 43.38% |
| META250620C00460000 | 2024-05-03 1:46PM EDT | 460.00 | 77.30 | 77.75 | 78.80 | +3.22 | +4.35% | 3 | 508 | 43.19% |
| META250620C00465000 | 2024-05-03 3:24PM EDT | 465.00 | 75.80 | 75.45 | 76.55 | +8.95 | +13.39% | 3 | 347 | 43.03% |
| META250620C00470000 | 2024-05-02 12:31PM EDT | 470.00 | 72.57 | 73.25 | 74.20 | +5.19 | +7.70% | 1 | 523 | 42.79% |
| META250620C00475000 | 2024-05-03 3:22PM EDT | 475.00 | 71.82 | 71.00 | 72.10 | +5.97 | +9.07% | 62 | 250 | 42.67% |
| META250620C00480000 | 2024-05-03 11:43AM EDT | 480.00 | 69.30 | 68.80 | 69.95 | +7.28 | +11.74% | 3 | 215 | 42.50% |
| META250620C00485000 | 2024-05-03 9:51AM EDT | 485.00 | 65.97 | 66.75 | 67.85 | +3.09 | +4.91% | 3 | 158 | 42.33% |
| META250620C00490000 | 2024-05-01 3:45PM EDT | 490.00 | 61.80 | 64.80 | 65.85 | 0.00 | - | 2 | 221 | 42.19% |
| META250620C00495000 | 2024-05-03 12:35PM EDT | 495.00 | 63.15 | 62.75 | 63.80 | +5.38 | +9.31% | 6 | 120 | 42.00% |
| META250620C00500000 | 2024-05-03 1:58PM EDT | 500.00 | 59.80 | 60.90 | 61.85 | +3.12 | +5.50% | 23 | 652 | 41.85% |
| META250620C00505000 | 2024-05-03 9:58AM EDT | 505.00 | 60.00 | 59.00 | 60.00 | +7.50 | +14.29% | 8 | 84 | 41.72% |
| META250620C00510000 | 2024-05-03 11:44AM EDT | 510.00 | 57.15 | 57.15 | 58.20 | +2.51 | +4.59% | 1 | 598 | 41.61% |
| META250620C00515000 | 2024-04-29 3:59PM EDT | 515.00 | 48.10 | 55.30 | 56.30 | 0.00 | - | 37 | 229 | 41.41% |
| META250620C00520000 | 2024-05-03 12:08PM EDT | 520.00 | 53.67 | 53.60 | 54.55 | +4.25 | +8.60% | 2 | 369 | 41.28% |
| META250620C00525000 | 2024-05-02 9:30AM EDT | 525.00 | 47.35 | 51.90 | 52.95 | 0.00 | - | 5 | 152 | 41.20% |
| META250620C00530000 | 2024-05-03 11:33AM EDT | 530.00 | 50.50 | 50.25 | 51.20 | +5.53 | +12.30% | 2 | 257 | 41.03% |
| META250620C00535000 | 2024-05-01 3:39PM EDT | 535.00 | 46.00 | 48.70 | 49.60 | 0.00 | - | 1 | 51 | 40.91% |
| META250620C00540000 | 2024-05-01 10:45AM EDT | 540.00 | 43.10 | 47.15 | 48.00 | 0.00 | - | 4 | 408 | 40.78% |
| META250620C00545000 | 2024-04-30 12:30PM EDT | 545.00 | 40.55 | 45.60 | 46.60 | 0.00 | - | 6 | 252 | 40.73% |
| META250620C00550000 | 2024-05-03 1:48PM EDT | 550.00 | 44.00 | 44.15 | 44.95 | +2.62 | +6.33% | 16 | 13,018 | 40.53% |
| META250620C00555000 | 2024-04-26 2:23PM EDT | 555.00 | 41.30 | 42.75 | 43.60 | 0.00 | - | 7 | 798 | 40.47% |
| META250620C00560000 | 2024-05-03 9:53AM EDT | 560.00 | 40.90 | 41.40 | 42.20 | +2.70 | +7.07% | 15 | 433 | 40.36% |
| META250620C00570000 | 2024-05-03 11:03AM EDT | 570.00 | 39.09 | 38.75 | 39.65 | +3.73 | +10.55% | 1 | 831 | 40.23% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 580.00 | 34.52 | 36.25 | 37.00 | 0.00 | - | 26 | 647 | 39.97% |
| META250620C00590000 | 2024-05-02 9:53AM EDT | 590.00 | 29.90 | 33.90 | 34.70 | 0.00 | - | 1 | 437 | 39.84% |
| META250620C00600000 | 2024-05-03 1:55PM EDT | 600.00 | 31.05 | 31.65 | 32.45 | +1.50 | +5.08% | 8 | 11,055 | 39.66% |
| META250620C00610000 | 2024-04-29 3:39PM EDT | 610.00 | 24.80 | 29.60 | 30.40 | 0.00 | - | 41 | 220 | 39.53% |
| META250620C00620000 | 2024-05-02 3:28PM EDT | 620.00 | 25.95 | 27.70 | 28.50 | 0.00 | - | 127 | 605 | 39.43% |
| META250620C00630000 | 2024-04-25 9:43AM EDT | 630.00 | 21.73 | 25.85 | 26.65 | 0.00 | - | 1 | 133 | 39.29% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 640.00 | 20.50 | 24.20 | 24.95 | 0.00 | - | 75 | 421 | 39.18% |
| META250620C00650000 | 2024-05-02 2:29PM EDT | 650.00 | 21.68 | 22.60 | 23.35 | 0.00 | - | 6 | 905 | 39.08% |
| META250620C00660000 | 2024-05-03 2:23PM EDT | 660.00 | 20.95 | 21.15 | 21.80 | +0.30 | +1.45% | 30 | 274 | 38.95% |
| META250620C00670000 | 2024-05-01 10:36AM EDT | 670.00 | 18.00 | 19.65 | 20.45 | 0.00 | - | 1 | 63 | 38.90% |
| META250620C00680000 | 2024-05-02 10:23AM EDT | 680.00 | 16.69 | 18.45 | 19.15 | 0.00 | - | 26 | 773 | 38.82% |
| META250620C00690000 | 2024-05-01 10:23AM EDT | 690.00 | 15.62 | 17.25 | 17.95 | 0.00 | - | 24 | 191 | 38.77% |
| META250620C00700000 | 2024-05-03 3:48PM EDT | 700.00 | 16.50 | 16.10 | 16.80 | +1.59 | +10.66% | 41 | 10,013 | 38.69% |
| META250620C00710000 | 2024-05-02 1:52PM EDT | 710.00 | 14.44 | 15.00 | 15.75 | 0.00 | - | 2 | 25 | 38.65% |
| META250620C00720000 | 2024-04-25 12:06PM EDT | 720.00 | 13.42 | 14.10 | 14.80 | 0.00 | - | 2 | 129 | 38.63% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 730.00 | 23.70 | 13.15 | 13.85 | 0.00 | - | 1 | 111 | 38.57% |
| META250620C00740000 | 2024-04-25 1:05PM EDT | 740.00 | 12.70 | 12.25 | 13.05 | 0.00 | - | 100 | 124 | 38.59% |
| META250620C00750000 | 2024-05-02 10:33AM EDT | 750.00 | 10.70 | 11.60 | 12.25 | 0.00 | - | 1 | 14,188 | 38.56% |
| META250620C00760000 | 2024-05-02 9:49AM EDT | 760.00 | 9.75 | 10.85 | 11.50 | 0.00 | - | 2 | 96 | 38.54% |
| META250620C00770000 | 2024-04-29 11:24AM EDT | 770.00 | 9.10 | 10.10 | 10.80 | 0.00 | - | 1 | 351 | 38.52% |
| META250620C00780000 | 2024-04-30 10:52AM EDT | 780.00 | 9.05 | 9.50 | 10.15 | 0.00 | - | 1 | 106 | 38.51% |
| META250620C00790000 | 2024-04-26 2:47PM EDT | 790.00 | 9.10 | 8.90 | 9.60 | 0.00 | - | 1 | 51 | 38.57% |
| META250620C00800000 | 2024-05-03 3:49PM EDT | 800.00 | 8.70 | 8.35 | 9.00 | -0.40 | -4.40% | 1 | 2,505 | 38.53% |
| META250620C00810000 | 2024-04-24 1:01PM EDT | 810.00 | 16.75 | 8.00 | 8.35 | 0.00 | - | 8 | 96 | 38.40% |
| META250620C00820000 | 2024-04-16 10:35AM EDT | 820.00 | 16.45 | 7.55 | 7.85 | 0.00 | - | 10 | 66 | 38.40% |
| META250620C00830000 | 2024-04-23 2:48PM EDT | 830.00 | 15.20 | 7.10 | 7.40 | 0.00 | - | 3 | 4 | 38.42% |
| META250620C00840000 | 2024-04-30 1:12PM EDT | 840.00 | 5.55 | 6.65 | 7.00 | 0.00 | - | 1 | 107 | 38.46% |
| META250620C00850000 | 2024-04-26 9:30AM EDT | 850.00 | 6.50 | 6.25 | 6.60 | 0.00 | - | 3 | 23 | 38.48% |
| META250620C00860000 | 2024-04-25 9:36AM EDT | 860.00 | 4.73 | 5.90 | 6.25 | 0.00 | - | 1 | 84 | 38.53% |
| META250620C00870000 | 2024-04-30 3:53PM EDT | 870.00 | 4.95 | 5.55 | 5.90 | 0.00 | - | 1 | 6 | 38.56% |
| META250620C00880000 | 2024-05-02 1:31PM EDT | 880.00 | 5.10 | 5.25 | 5.65 | 0.00 | - | 2 | 4 | 38.69% |
| META250620C00890000 | 2024-04-25 9:56AM EDT | 890.00 | 4.50 | 4.95 | 5.30 | 0.00 | - | 5 | 2 | 38.66% |
| META250620C00900000 | 2024-05-01 2:24PM EDT | 900.00 | 4.73 | 4.70 | 5.00 | 0.00 | - | 1 | 55 | 38.68% |
| META250620C00910000 | 2024-03-05 1:18PM EDT | 910.00 | 11.13 | 11.75 | 12.25 | 0.00 | - | 10 | 11 | 47.80% |
| META250620C00920000 | 2024-04-23 10:29AM EDT | 920.00 | 9.30 | 4.15 | 4.55 | 0.00 | - | 10 | 14 | 38.86% |
| META250620C00930000 | 2024-04-25 9:56AM EDT | 930.00 | 3.65 | 3.95 | 4.25 | 0.00 | - | 9 | 10 | 38.80% |
| META250620C00940000 | 2024-04-25 10:03AM EDT | 940.00 | 3.51 | 3.75 | 4.05 | 0.00 | - | 20 | 34 | 38.88% |
| META250620C00950000 | 2024-05-03 1:16PM EDT | 950.00 | 3.60 | 3.55 | 3.85 | +0.30 | +9.09% | 2 | 375 | 38.93% |
| META250620C00960000 | 2024-05-01 3:30PM EDT | 960.00 | 3.54 | 3.35 | 3.65 | 0.00 | - | 1 | 2 | 38.97% |
| META250620C00970000 | 2024-04-30 11:36AM EDT | 970.00 | 2.85 | 3.20 | 3.55 | 0.00 | - | 1 | 104 | 39.19% |
| META250620C00980000 | 2024-04-29 9:30AM EDT | 980.00 | 3.00 | 3.00 | 3.35 | 0.00 | - | 10 | 88 | 39.19% |
| META250620C00990000 | 2024-05-03 11:05AM EDT | 990.00 | 3.05 | 2.88 | 3.20 | +0.13 | +4.45% | 1 | 26 | 39.26% |
| META250620C01000000 | 2024-05-03 10:12AM EDT | 1,000.00 | 2.70 | 2.73 | 3.05 | +0.05 | +1.89% | 1 | 44 | 39.33% |
| META250620C01010000 | 2024-04-10 11:21AM EDT | 1,010.00 | 8.09 | 2.60 | 2.87 | 0.00 | - | - | 34 | 39.30% |
| META250620C01020000 | 2024-04-03 11:21AM EDT | 1,020.00 | 6.55 | 2.46 | 2.78 | 0.00 | - | 14 | 14 | 39.47% |
| META250620C01030000 | 2024-05-03 1:50PM EDT | 1,030.00 | 2.42 | 2.36 | 2.61 | +0.12 | +5.22% | 10 | 832 | 39.43% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META250620P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 522 | 132.81% |
| META250620P00010000 | 2023-12-28 2:37PM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 374 | 127.73% |
| META250620P00015000 | 2024-02-02 11:07AM EDT | 15.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 8 | 112.50% |
| META250620P00020000 | 2023-11-07 11:16AM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 50 | 56 | 103.13% |
| META250620P00025000 | 2023-05-19 9:30AM EDT | 25.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 25 | 111.04% |
| META250620P00030000 | 2024-01-25 3:20PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 15 | 88.28% |
| META250620P00035000 | 2023-05-31 10:11AM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 95.02% |
| META250620P00040000 | 2024-03-15 9:34AM EDT | 40.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 6 | 12 | 81.25% |
| META250620P00045000 | 2024-04-25 12:11PM EDT | 45.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 1 | 36 | 78.52% |
| META250620P00050000 | 2024-04-10 2:29PM EDT | 50.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 5 | 201 | 76.95% |
| META250620P00055000 | 2024-03-15 9:35AM EDT | 55.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 6 | 147 | 71.97% |
| META250620P00060000 | 2024-02-02 1:12PM EDT | 60.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 69.34% |
| META250620P00065000 | 2024-04-15 2:01PM EDT | 65.00 | 0.16 | 0.10 | 0.29 | 0.00 | - | 10 | 21 | 71.00% |
| META250620P00070000 | 2024-05-01 3:14PM EDT | 70.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 25 | 212 | 65.82% |
| META250620P00075000 | 2024-03-05 2:40PM EDT | 75.00 | 0.27 | 0.05 | 0.33 | 0.00 | - | 1 | 30 | 65.53% |
| META250620P00080000 | 2024-04-12 1:07PM EDT | 80.00 | 0.23 | 0.20 | 0.38 | 0.00 | - | 80 | 93 | 66.31% |
| META250620P00085000 | 2024-04-29 12:03PM EDT | 85.00 | 0.31 | 0.11 | 0.42 | 0.00 | - | 1 | 49 | 63.33% |
| META250620P00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.52 | 0.12 | 0.46 | 0.00 | - | 2 | 786 | 61.82% |
| META250620P00095000 | 2024-03-11 11:08AM EDT | 95.00 | 0.50 | 0.22 | 0.42 | 0.00 | - | 1 | 49 | 60.50% |
| META250620P00100000 | 2024-04-29 12:04PM EDT | 100.00 | 0.70 | 0.27 | 0.65 | 0.00 | - | 1 | 335 | 61.26% |
| META250620P00105000 | 2024-01-22 12:16PM EDT | 105.00 | 0.95 | 0.47 | 0.69 | 0.00 | - | 1 | 31 | 61.16% |
| META250620P00110000 | 2024-03-22 2:49PM EDT | 110.00 | 0.62 | 0.50 | 0.73 | 0.00 | - | 1 | 46 | 59.74% |
| META250620P00115000 | 2024-01-10 2:47PM EDT | 115.00 | 1.35 | 0.60 | 0.76 | 0.00 | - | 7 | 131 | 58.72% |
| META250620P00120000 | 2024-04-03 9:37AM EDT | 120.00 | 0.74 | 0.42 | 1.00 | 0.00 | - | 1 | 37 | 57.30% |
| META250620P00125000 | 2024-04-25 12:33PM EDT | 125.00 | 0.89 | 0.56 | 0.92 | 0.00 | - | 1 | 542 | 55.93% |
| META250620P00130000 | 2024-04-25 2:30PM EDT | 130.00 | 0.93 | 0.65 | 1.00 | 0.00 | - | 9 | 353 | 55.15% |
| META250620P00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.03 | 0.75 | 1.10 | 0.00 | - | 5 | 69 | 54.48% |
| META250620P00140000 | 2024-04-24 3:05PM EDT | 140.00 | 1.08 | 0.90 | 1.17 | 0.00 | - | 2 | 852 | 53.83% |
| META250620P00145000 | 2024-01-23 4:15PM EDT | 145.00 | 2.10 | 1.25 | 1.51 | 0.00 | - | 2 | 239 | 54.75% |
| META250620P00150000 | 2024-04-26 11:23AM EDT | 150.00 | 1.52 | 1.11 | 1.37 | 0.00 | - | 20 | 857 | 52.30% |
| META250620P00155000 | 2024-04-18 11:25AM EDT | 155.00 | 1.30 | 1.20 | 1.55 | 0.00 | - | 3 | 543 | 51.71% |
| META250620P00160000 | 2024-04-18 12:37PM EDT | 160.00 | 1.36 | 1.33 | 1.69 | 0.00 | - | 1 | 786 | 51.06% |
| META250620P00165000 | 2024-04-12 2:42PM EDT | 165.00 | 1.50 | 1.48 | 1.84 | 0.00 | - | 2 | 691 | 50.46% |
| META250620P00170000 | 2024-04-11 9:57AM EDT | 170.00 | 1.75 | 1.70 | 1.89 | 0.00 | - | 1 | 474 | 50.22% |
| META250620P00175000 | 2024-04-18 9:46AM EDT | 175.00 | 1.90 | 1.86 | 2.06 | 0.00 | - | 3 | 147 | 49.62% |
| META250620P00180000 | 2024-04-26 12:24PM EDT | 180.00 | 2.55 | 2.04 | 2.23 | 0.00 | - | 92 | 1,290 | 48.98% |
| META250620P00185000 | 2024-04-08 2:49PM EDT | 185.00 | 2.23 | 2.20 | 2.43 | 0.00 | - | 5 | 36 | 48.44% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 190.00 | 2.19 | 2.40 | 2.64 | 0.00 | - | 5 | 262 | 47.89% |
| META250620P00195000 | 2024-04-29 11:14AM EDT | 195.00 | 3.20 | 2.59 | 2.87 | 0.00 | - | 1 | 63 | 47.38% |
| META250620P00200000 | 2024-04-12 1:02PM EDT | 200.00 | 3.45 | 2.82 | 3.10 | 0.00 | - | 1 | 394 | 46.83% |
| META250620P00205000 | 2024-04-25 9:35AM EDT | 205.00 | 4.31 | 3.00 | 3.35 | 0.00 | - | 12 | 58 | 46.32% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 210.00 | 4.22 | 3.30 | 3.60 | 0.00 | - | 6 | 387 | 45.77% |
| META250620P00215000 | 2024-04-18 9:46AM EDT | 215.00 | 3.33 | 3.55 | 3.90 | 0.00 | - | 1 | 95 | 45.32% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 220.00 | 5.10 | 3.85 | 4.15 | 0.00 | - | 1 | 465 | 44.71% |
| META250620P00225000 | 2024-05-01 2:58PM EDT | 225.00 | 4.60 | 4.10 | 4.45 | 0.00 | - | 1 | 560 | 44.21% |
| META250620P00230000 | 2024-05-01 11:03AM EDT | 230.00 | 5.40 | 4.45 | 4.80 | 0.00 | - | 39 | 2,548 | 43.78% |
| META250620P00235000 | 2024-05-02 10:00AM EDT | 235.00 | 5.63 | 4.80 | 5.15 | 0.00 | - | 20 | 317 | 43.32% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 240.00 | 6.14 | 5.15 | 5.50 | 0.00 | - | 24 | 407 | 42.83% |
| META250620P00245000 | 2024-04-23 10:41AM EDT | 245.00 | 5.35 | 5.60 | 5.95 | 0.00 | - | 2 | 248 | 42.49% |
| META250620P00250000 | 2024-05-01 1:45PM EDT | 250.00 | 7.10 | 6.05 | 6.35 | 0.00 | - | 1 | 3,379 | 42.03% |
| META250620P00260000 | 2024-05-03 3:59PM EDT | 260.00 | 7.00 | 6.85 | 7.35 | -0.98 | -12.28% | 1 | 579 | 41.34% |
| META250620P00270000 | 2024-04-25 12:38PM EDT | 270.00 | 9.94 | 7.90 | 8.40 | 0.00 | - | 5 | 791 | 40.58% |
| META250620P00280000 | 2024-05-03 2:45PM EDT | 280.00 | 9.40 | 8.05 | 9.60 | -1.30 | -12.15% | 10 | 1,070 | 39.89% |
| META250620P00290000 | 2024-05-02 9:53AM EDT | 290.00 | 12.50 | 10.40 | 10.95 | 0.00 | - | 9 | 441 | 39.24% |
| META250620P00300000 | 2024-05-03 10:54AM EDT | 300.00 | 12.20 | 11.85 | 12.45 | -2.25 | -15.57% | 9 | 1,238 | 38.63% |
| META250620P00310000 | 2024-04-30 11:48AM EDT | 310.00 | 16.05 | 13.50 | 14.10 | 0.00 | - | 29 | 1,583 | 38.03% |
| META250620P00320000 | 2024-05-03 10:55AM EDT | 320.00 | 15.70 | 15.30 | 15.95 | -3.20 | -16.93% | 8 | 245 | 37.48% |
| META250620P00330000 | 2024-05-03 11:34AM EDT | 330.00 | 17.85 | 17.35 | 17.95 | -2.80 | -13.56% | 3 | 572 | 36.93% |
| META250620P00340000 | 2024-05-03 10:42AM EDT | 340.00 | 20.00 | 19.45 | 20.20 | -3.35 | -14.35% | 10 | 680 | 36.45% |
| META250620P00350000 | 2024-04-29 12:33PM EDT | 350.00 | 27.04 | 21.95 | 22.65 | 0.00 | - | 30 | 837 | 35.98% |
| META250620P00360000 | 2024-05-02 12:00PM EDT | 360.00 | 27.95 | 24.60 | 25.45 | 0.00 | - | 2 | 821 | 35.63% |
| META250620P00370000 | 2024-05-02 9:44AM EDT | 370.00 | 31.70 | 27.45 | 28.25 | 0.00 | - | 27 | 288 | 35.13% |
| META250620P00380000 | 2024-05-03 1:04PM EDT | 380.00 | 31.30 | 30.45 | 31.30 | -2.63 | -7.75% | 2 | 921 | 34.67% |
| META250620P00390000 | 2024-05-01 12:41PM EDT | 390.00 | 39.35 | 33.85 | 34.70 | 0.00 | - | 1 | 457 | 34.29% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 395.00 | 36.45 | 35.55 | 36.35 | -2.86 | -7.28% | 30 | 198 | 34.02% |
| META250620P00400000 | 2024-05-03 10:01AM EDT | 400.00 | 38.35 | 37.35 | 38.15 | -3.65 | -8.69% | 1 | 1,556 | 33.81% |
| META250620P00405000 | 2024-05-02 3:31PM EDT | 405.00 | 42.85 | 39.15 | 40.00 | 0.00 | - | 128 | 638 | 33.59% |
| META250620P00410000 | 2024-05-03 11:14AM EDT | 410.00 | 42.00 | 41.10 | 41.95 | -1.49 | -3.43% | 7 | 144 | 33.41% |
| META250620P00415000 | 2024-05-01 10:35AM EDT | 415.00 | 49.55 | 43.00 | 44.05 | 0.00 | - | 21 | 107 | 33.27% |
| META250620P00420000 | 2024-04-30 2:52PM EDT | 420.00 | 53.50 | 45.10 | 46.05 | 0.00 | - | 19 | 259 | 33.04% |
| META250620P00425000 | 2024-05-01 11:10AM EDT | 425.00 | 54.75 | 47.15 | 48.15 | 0.00 | - | 1 | 93 | 32.84% |
| META250620P00430000 | 2024-05-02 10:02AM EDT | 430.00 | 56.95 | 49.30 | 50.20 | 0.00 | - | 1 | 84 | 32.58% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 435.00 | 57.52 | 51.45 | 52.50 | 0.00 | - | 11 | 46 | 32.42% |
| META250620P00440000 | 2024-05-03 2:32PM EDT | 440.00 | 54.80 | 53.75 | 54.75 | -3.70 | -6.32% | 84 | 325 | 32.20% |
| META250620P00445000 | 2024-05-02 3:50PM EDT | 445.00 | 61.00 | 56.10 | 57.10 | 0.00 | - | 4 | 60 | 32.00% |
| META250620P00450000 | 2024-05-03 12:14PM EDT | 450.00 | 59.35 | 58.45 | 59.55 | -7.94 | -11.80% | 3 | 310 | 31.83% |
| META250620P00455000 | 2024-04-29 12:30PM EDT | 455.00 | 71.42 | 60.85 | 62.05 | 0.00 | - | 5 | 76 | 31.65% |
| META250620P00460000 | 2024-05-02 12:02PM EDT | 460.00 | 69.85 | 63.40 | 64.50 | 0.00 | - | 2 | 134 | 31.41% |
| META250620P00465000 | 2024-04-26 3:27PM EDT | 465.00 | 72.37 | 65.95 | 67.15 | 0.00 | - | 1 | 189 | 31.25% |
| META250620P00470000 | 2024-05-03 2:55PM EDT | 470.00 | 69.75 | 68.60 | 69.65 | -4.77 | -6.40% | 82 | 759 | 30.97% |
| META250620P00475000 | 2024-05-01 9:58AM EDT | 475.00 | 81.76 | 71.20 | 72.50 | 0.00 | - | 30 | 273 | 30.85% |
| META250620P00480000 | 2024-04-29 11:12AM EDT | 480.00 | 84.50 | 74.00 | 75.20 | 0.00 | - | 4 | 153 | 30.61% |
| META250620P00485000 | 2024-04-25 9:31AM EDT | 485.00 | 96.50 | 76.75 | 77.85 | 0.00 | - | 3 | 72 | 30.32% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 490.00 | 69.20 | 79.65 | 80.70 | 0.00 | - | 8 | 92 | 30.10% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 495.00 | 69.00 | 82.50 | 83.65 | 0.00 | - | 4 | 9 | 29.90% |
| META250620P00500000 | 2024-05-03 12:28PM EDT | 500.00 | 86.15 | 85.55 | 86.65 | -3.20 | -3.58% | 131 | 513 | 29.70% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 505.00 | 71.60 | 88.55 | 89.75 | 0.00 | - | 4 | 14 | 29.51% |
| META250620P00510000 | 2024-04-29 3:49PM EDT | 510.00 | 105.68 | 91.65 | 92.95 | 0.00 | - | 5 | 151 | 29.35% |
| META250620P00515000 | 2024-04-29 3:49PM EDT | 515.00 | 109.30 | 94.75 | 96.00 | 0.00 | - | 5 | 47 | 29.08% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 520.00 | 112.29 | 97.35 | 100.40 | 0.00 | - | 10 | 175 | 29.50% |
| META250620P00525000 | 2024-04-25 3:59PM EDT | 525.00 | 110.16 | 100.10 | 103.50 | 0.00 | - | 40 | 95 | 29.20% |
| META250620P00530000 | 2024-05-03 12:28PM EDT | 530.00 | 105.30 | 104.35 | 107.00 | -9.20 | -8.03% | 128 | 1,363 | 29.08% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 535.00 | 119.05 | 107.15 | 110.05 | 0.00 | - | 21 | 28 | 28.67% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 540.00 | 123.05 | 110.65 | 113.90 | 0.00 | - | 11 | 48 | 28.69% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 545.00 | 99.00 | 114.30 | 117.40 | 0.00 | - | 1 | 37 | 28.47% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 550.00 | 136.00 | 117.90 | 121.00 | 0.00 | - | 20 | 2,553 | 28.29% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 555.00 | 105.55 | 120.75 | 124.55 | 0.00 | - | 1 | 18 | 28.03% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 560.00 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 19.67% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 570.00 | 123.70 | 132.50 | 135.60 | 0.00 | - | 27 | 41 | 27.32% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 580.00 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 18.34% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 590.00 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 12.68% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 600.00 | 133.15 | 155.90 | 159.20 | 0.00 | - | 1 | 21 | 25.91% |
| META250620P00610000 | 2024-02-08 1:04PM EDT | 610.00 | 152.80 | 134.45 | 137.05 | 0.00 | - | - | 1 | 0.00% |
| META250620P00630000 | 2024-04-08 11:02AM EDT | 630.00 | 136.10 | 181.30 | 184.65 | 0.00 | - | 2 | 2 | 24.56% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 640.00 | 162.10 | 190.10 | 193.20 | 0.00 | - | - | 0 | 23.80% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 670.00 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 700.00 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META250620P00710000 | 2024-01-19 10:56AM EDT | 710.00 | 327.35 | 236.50 | 240.40 | 0.00 | - | 4 | 0 | 0.00% |
| META250620P00720000 | 2024-02-29 3:04PM EDT | 720.00 | 234.05 | 236.00 | 238.95 | 0.00 | - | - | 1 | 0.00% |
| META250620P00730000 | 2024-05-01 11:45AM EDT | 730.00 | 293.95 | 275.50 | 280.50 | 0.00 | - | 18 | 12 | 25.81% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 750.00 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250620P00760000 | 2024-04-18 9:36AM EDT | 760.00 | 262.70 | 305.50 | 310.50 | 0.00 | - | 8 | 0 | 27.47% |
| META250620P00770000 | 2024-04-18 9:33AM EDT | 770.00 | 272.40 | 315.50 | 320.50 | 0.00 | - | 10 | 0 | 28.01% |
| META250620P00780000 | 2024-04-08 11:02AM EDT | 780.00 | 257.94 | 325.50 | 330.50 | 0.00 | - | - | 0 | 28.53% |
| META250620P00900000 | 2024-02-29 2:43PM EDT | 900.00 | 412.07 | 412.00 | 416.50 | 0.00 | - | - | 0 | 0.00% |
| META250620P00950000 | 2024-02-28 3:59PM EDT | 950.00 | 465.45 | 462.00 | 466.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.