Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00190000 | 2024-04-19 12:32PM EDT | 2024-05-03 | 289.80 | 245.00 | 246.15 | 0.00 | - | 2 | 2 | 395.90% |
| META240517C00190000 | 2024-04-16 3:18PM EDT | 2024-05-17 | 312.52 | 245.20 | 247.00 | 0.00 | - | 60 | 67 | 200.10% |
| META240621C00190000 | 2024-04-29 12:28PM EDT | 2024-06-21 | 242.00 | 245.75 | 247.50 | 0.00 | - | 1 | 1,091 | 122.97% |
| META240719C00190000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 292.03 | 246.85 | 248.55 | 0.00 | - | 2 | 51 | 108.06% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 247.90 | 250.50 | 0.00 | - | 18 | 142 | 88.27% |
| META241220C00190000 | 2024-04-25 12:17PM EDT | 2024-12-20 | 252.19 | 251.00 | 253.90 | 0.00 | - | 1 | 3 | 78.86% |
| META250117C00190000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 254.33 | 251.90 | 254.95 | 0.00 | - | 2 | 725 | 76.95% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 253.25 | 257.05 | 0.00 | - | - | 2 | 72.72% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 256.45 | 259.85 | 0.00 | - | 1 | 234 | 69.40% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 148.22% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 262.60 | 261.55 | 265.35 | 0.00 | - | 1 | 65 | 64.70% |
| META260116C00190000 | 2024-04-25 2:18PM EDT | 2026-01-16 | 273.17 | 262.35 | 266.25 | 0.00 | - | 1 | 14 | 64.24% |
| META260618C00190000 | 2024-04-26 10:53AM EDT | 2026-06-18 | 272.00 | 266.50 | 270.40 | 0.00 | - | 5 | 111 | 61.86% |
| META261218C00190000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 267.80 | 271.50 | 275.30 | 0.00 | - | 3 | 26 | 60.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00190000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| META240510P00190000 | 2024-04-12 1:30PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 153.13% |
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 131.25% |
| META240524P00190000 | 2024-04-17 12:28PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 103.91% |
| META240531P00190000 | 2024-04-17 12:29PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.09 | 0.00 | - | - | 3 | 96.48% |
| META240621P00190000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 864 | 72.27% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.11 | 0.00 | - | 2 | 54 | 62.31% |
| META240920P00190000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 0.32 | 0.24 | 0.40 | 0.00 | - | 79 | 347 | 56.15% |
| META241220P00190000 | 2024-04-30 11:23AM EDT | 2024-12-20 | 0.91 | 0.90 | 1.06 | -0.10 | -9.90% | 4 | 58 | 51.45% |
| META250117P00190000 | 2024-04-24 9:49AM EDT | 2025-01-17 | 1.04 | 1.07 | 1.29 | 0.00 | - | 12 | 1,454 | 50.11% |
| META250321P00190000 | 2024-04-25 3:30PM EDT | 2025-03-21 | 1.75 | 1.60 | 2.01 | 0.00 | - | 12 | 13 | 49.40% |
| META250620P00190000 | 2024-04-15 9:54AM EDT | 2025-06-20 | 2.19 | 2.72 | 3.25 | 0.00 | - | 5 | 262 | 48.02% |
| META250919P00190000 | 2024-04-25 10:10AM EDT | 2025-09-19 | 4.24 | 3.80 | 4.45 | 0.00 | - | 25 | 61 | 46.59% |
| META251219P00190000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 4.50 | 5.00 | 5.45 | 0.00 | - | 1 | 3,257 | 45.00% |
| META260116P00190000 | 2024-04-17 12:35PM EDT | 2026-01-16 | 4.70 | 5.15 | 5.75 | 0.00 | - | 13 | 105 | 44.56% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 6.75 | 7.65 | 0.00 | - | 1 | 9 | 42.97% |
| META261218P00190000 | 2024-04-26 1:11PM EDT | 2026-12-18 | 9.35 | 9.05 | 10.00 | 0.00 | - | 4 | 9 | 41.65% |
© 2024 Yahoo. All rights reserved.