Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00195000 | 2024-04-25 10:00AM EDT | 2024-05-17 | 232.71 | 237.35 | 238.70 | 0.00 | - | 1 | 56 | 161.52% |
| META240621C00195000 | 2024-04-30 9:54AM EDT | 2024-06-21 | 240.00 | 238.00 | 240.40 | +4.50 | +1.91% | 10 | 839 | 114.31% |
| META240719C00195000 | 2024-01-12 2:45PM EDT | 2024-07-19 | 185.63 | 275.00 | 278.60 | 0.00 | - | - | 1 | 230.86% |
| META240816C00195000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 319.30 | 239.50 | 241.80 | 0.00 | - | 1 | 50 | 89.99% |
| META240920C00195000 | 2024-04-19 10:55AM EDT | 2024-09-20 | 298.65 | 240.30 | 242.50 | 0.00 | - | 2 | 93 | 82.01% |
| META241220C00195000 | 2024-02-13 3:42PM EDT | 2024-12-20 | 276.29 | 302.55 | 306.35 | 0.00 | - | 1 | 8 | 180.07% |
| META250117C00195000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 255.00 | 244.55 | 247.35 | 0.00 | - | 8 | 515 | 73.53% |
| META250321C00195000 | 2024-04-03 10:04AM EDT | 2025-03-21 | 318.13 | 245.60 | 249.50 | 0.00 | - | 14 | 14 | 69.37% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 2025-06-20 | 257.43 | 248.40 | 252.20 | 0.00 | - | 1 | 222 | 66.01% |
| META250919C00195000 | 2024-04-25 10:21AM EDT | 2025-09-19 | 258.65 | 251.70 | 255.55 | 0.00 | - | 6 | 13 | 64.50% |
| META251219C00195000 | 2024-04-26 1:33PM EDT | 2025-12-19 | 263.87 | 254.65 | 258.40 | 0.00 | - | 1 | 66 | 62.93% |
| META260116C00195000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 264.65 | 255.10 | 259.05 | 0.00 | - | 2 | 11 | 62.15% |
| META260618C00195000 | 2024-04-11 11:27AM EDT | 2026-06-18 | 345.22 | 259.50 | 263.50 | 0.00 | - | 1 | 2 | 60.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00195000 | 2024-04-22 10:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 115.63% |
| META240621P00195000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,535 | 70.70% |
| META240719P00195000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.12 | 0.00 | - | 2 | 20 | 61.52% |
| META240816P00195000 | 2024-04-29 10:25AM EDT | 2024-08-16 | 0.22 | 0.16 | 0.28 | 0.00 | - | 5 | 110 | 59.57% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 0.51 | 0.28 | 0.44 | 0.00 | - | 2 | 197 | 55.08% |
| META241220P00195000 | 2024-04-29 1:34PM EDT | 2024-12-20 | 1.05 | 0.94 | 1.17 | 0.00 | - | 6 | 18 | 50.34% |
| META250117P00195000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 1.36 | 1.24 | 1.42 | 0.00 | - | 5 | 2,095 | 50.00% |
| META250321P00195000 | 2024-04-22 2:12PM EDT | 2025-03-21 | 1.85 | 1.80 | 2.25 | 0.00 | - | 1 | 4 | 48.83% |
| META250620P00195000 | 2024-04-29 11:14AM EDT | 2025-06-20 | 3.20 | 3.00 | 3.60 | 0.00 | - | 1 | 63 | 47.51% |
| META250919P00195000 | 2024-04-15 9:54AM EDT | 2025-09-19 | 3.35 | 4.20 | 4.90 | 0.00 | - | 12 | 23 | 46.15% |
| META251219P00195000 | 2024-04-26 1:49PM EDT | 2025-12-19 | 5.55 | 5.50 | 6.00 | 0.00 | - | 2 | 669 | 44.64% |
| META260116P00195000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 6.00 | 5.65 | 6.25 | 0.00 | - | 1 | 89 | 44.08% |
| META260618P00195000 | 2024-04-25 11:54AM EDT | 2026-06-18 | 8.10 | 7.50 | 8.25 | 0.00 | - | 3 | 35 | 42.51% |
© 2024 Yahoo. All rights reserved.