Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00600000 | 2024-05-17 10:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 631 | 64.06% |
| META240531C00600000 | 2024-05-16 3:26PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 492 | 49.22% |
| META240607C00600000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 2 | 68 | 41.41% |
| META240614C00600000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 0.19 | 0.11 | 0.12 | 0.00 | - | 1 | 12 | 37.55% |
| META240621C00600000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 45 | 4,740 | 34.23% |
| META240628C00600000 | 2024-05-20 11:58AM EDT | 2024-06-28 | 0.21 | 0.14 | 0.28 | -0.18 | -46.15% | 1 | 6 | 33.69% |
| META240719C00600000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | -0.11 | -18.03% | 41 | 1,281 | 29.77% |
| META240816C00600000 | 2024-05-20 2:23PM EDT | 2024-08-16 | 3.30 | 3.25 | 3.45 | -0.40 | -10.81% | 39 | 777 | 35.76% |
| META240920C00600000 | 2024-05-20 2:20PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.45 | -0.35 | -6.19% | 48 | 3,769 | 34.16% |
| META241018C00600000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 7.05 | 7.05 | 7.20 | -0.45 | -6.00% | 60 | 4,227 | 33.46% |
| META241115C00600000 | 2024-05-20 2:28PM EDT | 2024-11-15 | 12.55 | 12.30 | 12.70 | -0.80 | -5.99% | 5 | 392 | 37.14% |
| META241220C00600000 | 2024-05-20 3:33PM EDT | 2024-12-20 | 15.05 | 14.75 | 15.25 | -0.69 | -4.38% | 8 | 1,749 | 36.39% |
| META250117C00600000 | 2024-05-20 1:23PM EDT | 2025-01-17 | 17.20 | 16.90 | 17.40 | -0.74 | -4.12% | 11 | 7,274 | 36.05% |
| META250321C00600000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 24.60 | 24.35 | 25.05 | -1.40 | -5.38% | 2 | 547 | 37.52% |
| META250620C00600000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 34.70 | 34.20 | 34.75 | -0.87 | -2.45% | 15 | 11,184 | 38.52% |
| META250919C00600000 | 2024-05-17 1:56PM EDT | 2025-09-19 | 44.80 | 43.30 | 44.10 | -0.20 | -0.44% | 3 | 419 | 39.36% |
| META251219C00600000 | 2024-05-20 2:45PM EDT | 2025-12-19 | 53.00 | 52.10 | 53.25 | -0.83 | -1.54% | 218 | 17,378 | 40.16% |
| META260116C00600000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 54.80 | 54.35 | 55.40 | -1.70 | -3.01% | 25 | 6,955 | 40.14% |
| META260618C00600000 | 2024-05-20 10:31AM EDT | 2026-06-18 | 69.63 | 67.65 | 70.00 | -3.77 | -5.14% | 1 | 247 | 41.35% |
| META261218C00600000 | 2024-05-20 3:40PM EDT | 2026-12-18 | 84.00 | 81.70 | 84.00 | -3.80 | -4.33% | 1 | 206 | 41.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 127.45 | 128.90 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00600000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 137.21 | 130.45 | 131.65 | 0.00 | - | 1 | 0 | 66.75% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 131.00 | 130.50 | 131.70 | 0.00 | - | 1 | 0 | 40.92% |
| META240719P00600000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 144.50 | 130.35 | 131.80 | 0.00 | - | 1 | 0 | 30.95% |
| META240816P00600000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 128.30 | 130.20 | 132.00 | 0.00 | - | 2 | 3 | 26.82% |
| META240920P00600000 | 2024-05-16 9:36AM EDT | 2024-09-20 | 124.50 | 130.35 | 133.30 | 0.00 | - | 1 | 24 | 27.19% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 132.80 | 134.90 | 0.00 | - | 30 | 43 | 25.71% |
| META241220P00600000 | 2024-05-20 12:15PM EDT | 2024-12-20 | 131.73 | 133.70 | 135.60 | -1.95 | -1.46% | 92 | 132 | 24.59% |
| META250117P00600000 | 2024-05-16 12:46PM EDT | 2025-01-17 | 132.03 | 134.45 | 136.35 | 0.00 | - | 2 | 267 | 24.12% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 132.90 | 136.15 | 0.00 | - | - | 1 | 21.28% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 141.85 | 144.25 | 0.00 | - | 1 | 21 | 25.33% |
| META250919P00600000 | 2024-05-16 11:41AM EDT | 2025-09-19 | 143.32 | 145.35 | 148.30 | 0.00 | - | 2 | 14 | 25.33% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 2025-12-19 | 154.90 | 148.45 | 152.35 | 0.00 | - | 1 | 50 | 25.39% |
| META260116P00600000 | 2024-05-14 11:32AM EDT | 2026-01-16 | 152.35 | 149.75 | 153.10 | 0.00 | - | 2 | 2,373 | 25.17% |
| META260618P00600000 | 2024-05-13 11:20AM EDT | 2026-06-18 | 159.85 | 155.45 | 159.10 | 0.00 | - | 1 | 48 | 25.08% |
| META261218P00600000 | 2024-05-20 3:52PM EDT | 2026-12-18 | 163.96 | 161.35 | 165.20 | +0.96 | +0.59% | 5 | 22 | 24.78% |
© 2024 Yahoo. All rights reserved.