Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00260000 | 2024-05-20 12:18PM EDT | 2024-05-24 | 212.03 | 208.50 | 209.90 | +34.56 | +19.47% | 21 | 21 | 221.88% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 208.40 | 210.15 | 0.00 | - | 1 | 1 | 146.88% |
| META240621C00260000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 208.17 | 208.90 | 210.70 | 0.00 | - | 2 | 3,117 | 99.61% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 210.00 | 212.10 | 0.00 | - | 3 | 39 | 84.96% |
| META240816C00260000 | 2024-05-20 12:09PM EDT | 2024-08-16 | 216.02 | 211.25 | 213.40 | +33.76 | +18.52% | 1 | 27 | 77.30% |
| META240920C00260000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 208.99 | 212.70 | 214.55 | 0.00 | - | 1 | 146 | 70.43% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 205.94 | 213.00 | 216.05 | 0.00 | - | 7 | 10 | 66.36% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 221.20 | 216.05 | 218.95 | 0.00 | - | 10 | 48 | 62.44% |
| META250117C00260000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 224.25 | 217.65 | 220.45 | 0.00 | - | 11 | 3,115 | 61.62% |
| META250321C00260000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 226.00 | 220.60 | 223.75 | 0.00 | - | 6 | 6 | 59.68% |
| META250620C00260000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 227.75 | 224.75 | 228.95 | 0.00 | - | 1 | 820 | 58.06% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 64.23% |
| META251219C00260000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 237.75 | 233.75 | 237.55 | 0.00 | - | 2 | 474 | 56.02% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 235.15 | 239.05 | 0.00 | - | 5 | 56 | 55.92% |
| META260618C00260000 | 2024-05-17 2:05PM EDT | 2026-06-18 | 245.55 | 241.75 | 245.65 | 0.00 | - | 2 | 40 | 54.76% |
| META261218C00260000 | 2024-05-13 9:32AM EDT | 2026-12-18 | 255.54 | 249.00 | 252.85 | 0.00 | - | 3 | 51 | 53.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00260000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 146.88% |
| META240531P00260000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 103.13% |
| META240621P00260000 | 2024-05-20 9:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 2 | 1,891 | 67.97% |
| META240719P00260000 | 2024-05-17 10:28AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 824 | 53.03% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.39 | 0.31 | 0.35 | 0.00 | - | 16 | 213 | 52.00% |
| META240920P00260000 | 2024-05-20 12:37PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.58 | -0.11 | -18.03% | 2 | 1,300 | 47.61% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.60 | 0.78 | 0.00 | - | 2 | 1,069 | 44.95% |
| META241115P00260000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 1.35 | 1.26 | 1.42 | 0.00 | - | 1 | 1,011 | 45.58% |
| META241220P00260000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 1.80 | 1.64 | 1.75 | 0.00 | - | 3 | 241 | 43.31% |
| META250117P00260000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 2.00 | 2.02 | 2.14 | -0.16 | -7.41% | 3 | 5,115 | 42.32% |
| META250321P00260000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 4.48 | 3.15 | 3.40 | 0.00 | - | 1 | 34 | 41.49% |
| META250620P00260000 | 2024-05-20 9:47AM EDT | 2025-06-20 | 5.25 | 5.10 | 5.30 | -0.05 | -0.94% | 1 | 620 | 40.37% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 7.10 | 7.45 | 0.00 | - | 1 | 2,301 | 39.77% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 11.35 | 9.15 | 9.50 | 0.00 | - | 3 | 1,866 | 39.10% |
| META260116P00260000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 9.50 | 9.55 | 9.90 | 0.00 | - | 1 | 962 | 38.66% |
| META260618P00260000 | 2024-05-17 2:17PM EDT | 2026-06-18 | 12.99 | 12.40 | 13.55 | 0.00 | - | 2 | 183 | 38.09% |
| META261218P00260000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 16.79 | 15.85 | 17.10 | 0.00 | - | 8 | 33 | 37.01% |
© 2024 Yahoo. All rights reserved.