Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00150000 | 2024-04-26 3:19PM EDT | 2024-05-17 | 291.84 | 281.15 | 282.65 | 0.00 | - | 1 | 36 | 165.63% |
| META240621C00150000 | 2024-04-29 11:21AM EDT | 2024-06-21 | 284.20 | 281.50 | 283.25 | 0.00 | - | 2 | 2,388 | 128.27% |
| META240719C00150000 | 2024-04-25 9:53AM EDT | 2024-07-19 | 279.90 | 282.05 | 283.95 | 0.00 | - | 4 | 7 | 97.17% |
| META240920C00150000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 274.75 | 283.00 | 285.45 | 0.00 | - | 1 | 266 | 89.73% |
| META241220C00150000 | 2024-04-12 11:44AM EDT | 2024-12-20 | 370.32 | 284.95 | 288.10 | 0.00 | - | 44 | 49 | 83.23% |
| META250117C00150000 | 2024-04-29 2:05PM EDT | 2025-01-17 | 288.05 | 285.85 | 288.40 | 0.00 | - | 9 | 7,361 | 81.16% |
| META250620C00150000 | 2024-04-25 3:14PM EDT | 2025-06-20 | 300.00 | 288.05 | 291.80 | 0.00 | - | 1 | 333 | 72.32% |
| META250919C00150000 | 2024-03-15 12:59PM EDT | 2025-09-19 | 345.10 | 369.00 | 374.00 | 0.00 | - | 1 | 6 | 192.98% |
| META251219C00150000 | 2024-04-19 2:03PM EDT | 2025-12-19 | 346.30 | 292.00 | 295.60 | 0.00 | - | 1 | 173 | 67.79% |
| META260116C00150000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 388.50 | 292.50 | 296.35 | 0.00 | - | 1 | 23 | 67.33% |
| META260618C00150000 | 2024-04-05 9:35AM EDT | 2026-06-18 | 380.00 | 295.10 | 298.95 | 0.00 | - | 1 | 9 | 64.18% |
| META261218C00150000 | 2024-04-30 1:38PM EDT | 2026-12-18 | 302.45 | 298.60 | 302.35 | -49.10 | -13.97% | 5 | 3 | 62.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00150000 | 2024-04-11 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 148.44% |
| META240621P00150000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,659 | 86.72% |
| META240719P00150000 | 2024-04-19 10:01AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 73.05% |
| META240920P00150000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 198 | 63.67% |
| META241220P00150000 | 2024-04-29 2:19PM EDT | 2024-12-20 | 0.42 | 0.29 | 0.48 | 0.00 | - | 55 | 349 | 56.74% |
| META250117P00150000 | 2024-04-29 2:20PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.56 | 0.00 | - | 16 | 5,810 | 55.74% |
| META250321P00150000 | 2024-04-29 2:22PM EDT | 2025-03-21 | 0.85 | 0.70 | 0.98 | 0.00 | - | 5 | 7 | 53.66% |
| META250620P00150000 | 2024-04-26 11:23AM EDT | 2025-06-20 | 1.52 | 1.35 | 1.69 | 0.00 | - | 20 | 857 | 52.14% |
| META250919P00150000 | 2024-04-24 9:46AM EDT | 2025-09-19 | 1.82 | 2.10 | 2.37 | 0.00 | - | 1 | 193 | 50.59% |
| META251219P00150000 | 2024-04-25 11:17AM EDT | 2025-12-19 | 3.00 | 2.73 | 3.00 | 0.00 | - | 1 | 389 | 49.32% |
| META260116P00150000 | 2024-04-29 3:33PM EDT | 2026-01-16 | 3.10 | 2.85 | 3.20 | 0.00 | - | 25 | 643 | 48.83% |
| META260618P00150000 | 2024-04-29 3:04PM EDT | 2026-06-18 | 3.90 | 3.70 | 4.25 | 0.00 | - | 40 | 156 | 46.50% |
| META261218P00150000 | 2024-04-29 10:23AM EDT | 2026-12-18 | 5.25 | 4.65 | 5.85 | 0.00 | - | 2 | 15 | 45.03% |
© 2024 Yahoo. All rights reserved.