Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00200000 | 2024-04-17 3:43PM EDT | 2024-05-03 | 295.29 | 235.00 | 237.85 | 0.00 | - | - | 2 | 354.69% |
| META240510C00200000 | 2024-04-10 10:32AM EDT | 2024-05-10 | 318.30 | 236.50 | 237.70 | 0.00 | - | 3 | 3 | 237.99% |
| META240517C00200000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 242.02 | 236.10 | 237.75 | 0.00 | - | 14 | 45 | 181.84% |
| META240621C00200000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 242.45 | 237.10 | 238.60 | 0.00 | - | 1 | 3,564 | 117.21% |
| META240719C00200000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 243.87 | 237.75 | 239.90 | 0.00 | - | 15 | 51 | 102.19% |
| META240816C00200000 | 2024-04-25 10:28AM EDT | 2024-08-16 | 246.99 | 238.75 | 240.85 | 0.00 | - | 14 | 38 | 93.44% |
| META240920C00200000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 247.68 | 239.50 | 241.90 | 0.00 | - | 1 | 182 | 85.11% |
| META241018C00200000 | 2024-04-19 2:37PM EDT | 2024-10-18 | 286.52 | 240.45 | 242.95 | 0.00 | - | 5 | 9 | 81.41% |
| META241115C00200000 | 2024-04-25 10:35AM EDT | 2024-11-15 | 240.00 | 241.65 | 244.85 | 0.00 | - | 1 | 15 | 80.12% |
| META241220C00200000 | 2024-04-26 3:37PM EDT | 2024-12-20 | 249.50 | 242.40 | 245.25 | 0.00 | - | 10 | 155 | 75.39% |
| META250117C00200000 | 2024-04-29 2:25PM EDT | 2025-01-17 | 244.30 | 243.60 | 246.45 | +4.75 | +1.98% | 1 | 3,541 | 74.05% |
| META250321C00200000 | 2024-04-26 11:03AM EDT | 2025-03-21 | 252.00 | 244.65 | 248.50 | 0.00 | - | 1 | 44 | 69.57% |
| META250620C00200000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 255.15 | 247.75 | 252.05 | 0.00 | - | 22 | 645 | 66.84% |
| META250919C00200000 | 2024-04-29 11:25AM EDT | 2025-09-19 | 249.40 | 250.85 | 255.10 | 0.00 | - | 1 | 22 | 64.69% |
| META251219C00200000 | 2024-04-29 9:41AM EDT | 2025-12-19 | 253.00 | 254.20 | 258.10 | 0.00 | - | 8 | 298 | 63.28% |
| META260116C00200000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 264.06 | 255.05 | 258.95 | 0.00 | - | 3 | 108 | 62.79% |
| META260618C00200000 | 2024-04-26 1:33PM EDT | 2026-06-18 | 264.98 | 259.60 | 263.40 | 0.00 | - | 1 | 158 | 60.63% |
| META261218C00200000 | 2024-04-29 3:39PM EDT | 2026-12-18 | 260.00 | 264.85 | 268.65 | 0.00 | - | 12 | 49 | 58.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00200000 | 2024-04-12 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
| META240517P00200000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3,588 | 11,976 | 113.28% |
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 2 | 96.09% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 26 | 86.72% |
| META240621P00200000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 2,343 | 69.14% |
| META240719P00200000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 0.10 | 0.03 | 0.13 | 0.00 | - | 2 | 335 | 60.55% |
| META240816P00200000 | 2024-04-29 10:48AM EDT | 2024-08-16 | 0.25 | 0.19 | 0.30 | 0.00 | - | 1 | 298 | 58.98% |
| META240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.48 | 0.34 | 0.45 | -0.03 | -5.88% | 3 | 2,311 | 54.54% |
| META241018P00200000 | 2024-04-29 10:48AM EDT | 2024-10-18 | 0.52 | 0.38 | 0.59 | 0.00 | - | 1 | 169 | 51.29% |
| META241115P00200000 | 2024-04-26 3:55PM EDT | 2024-11-15 | 0.89 | 0.74 | 1.02 | 0.00 | - | 7 | 366 | 51.88% |
| META241220P00200000 | 2024-04-26 3:30PM EDT | 2024-12-20 | 1.13 | 1.03 | 1.21 | 0.00 | - | 17 | 410 | 50.37% |
| META250117P00200000 | 2024-04-29 3:07PM EDT | 2025-01-17 | 1.50 | 1.34 | 1.47 | 0.00 | - | 41 | 6,919 | 49.21% |
| META250321P00200000 | 2024-04-29 2:39PM EDT | 2025-03-21 | 2.28 | 1.95 | 2.29 | 0.00 | - | 6 | 51 | 47.94% |
| META250620P00200000 | 2024-04-29 9:53AM EDT | 2025-06-20 | 3.55 | 3.30 | 3.65 | 0.00 | - | 1 | 394 | 46.63% |
| META250919P00200000 | 2024-04-29 9:36AM EDT | 2025-09-19 | 4.80 | 4.50 | 4.95 | 0.00 | - | 1 | 124 | 45.27% |
| META251219P00200000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 6.11 | 5.75 | 6.20 | 0.00 | - | 12 | 672 | 44.04% |
| META260116P00200000 | 2024-04-29 3:59PM EDT | 2026-01-16 | 6.41 | 6.00 | 6.45 | 0.00 | - | 14 | 498 | 43.48% |
| META260618P00200000 | 2024-04-25 10:40AM EDT | 2026-06-18 | 8.45 | 7.90 | 8.50 | 0.00 | - | 3 | 362 | 41.95% |
| META261218P00200000 | 2024-04-29 12:56PM EDT | 2026-12-18 | 11.00 | 10.00 | 11.15 | 0.00 | - | 1 | 56 | 40.83% |
© 2024 Yahoo. All rights reserved.