Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00210000 | 2024-04-29 3:37PM EDT | 2024-05-17 | 220.09 | 219.95 | 221.65 | 0.00 | - | 2 | 18 | 152.83% |
| META240524C00210000 | 2024-04-29 9:46AM EDT | 2024-05-24 | 225.85 | 219.85 | 221.95 | 0.00 | - | 1 | 2 | 132.52% |
| META240621C00210000 | 2024-04-29 3:37PM EDT | 2024-06-21 | 220.97 | 220.70 | 222.90 | 0.00 | - | 6 | 3,078 | 103.91% |
| META240719C00210000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 269.07 | 221.70 | 223.85 | 0.00 | - | 2 | 26 | 91.92% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 2024-08-16 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 282.04% |
| META240920C00210000 | 2024-04-30 10:47AM EDT | 2024-09-20 | 233.13 | 223.25 | 225.95 | +7.13 | +3.15% | 1 | 180 | 77.34% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 291.03 | 224.30 | 227.50 | 0.00 | - | - | 1 | 75.29% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 289.95 | 225.40 | 228.75 | 0.00 | - | 1 | 2 | 73.25% |
| META241220C00210000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 227.80 | 226.50 | 229.80 | 0.00 | - | 977 | 2,001 | 70.26% |
| META250117C00210000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 236.01 | 227.60 | 231.05 | 0.00 | - | 1 | 2,094 | 69.04% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 240.10 | 233.05 | 236.90 | 0.00 | - | 3 | 250 | 63.64% |
| META250919C00210000 | 2024-04-15 11:18AM EDT | 2025-09-19 | 315.10 | 236.50 | 240.35 | 0.00 | - | 1 | 62 | 62.01% |
| META251219C00210000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 249.97 | 239.65 | 243.50 | 0.00 | - | 7 | 181 | 60.56% |
| META260116C00210000 | 2024-04-29 11:23AM EDT | 2026-01-16 | 245.78 | 240.80 | 244.65 | 0.00 | - | 1 | 307 | 60.39% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 245.75 | 249.60 | 0.00 | - | 11 | 112 | 58.64% |
| META261218C00210000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 263.75 | 251.60 | 255.50 | 0.00 | - | 12 | 22 | 57.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00210000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 98 | 207 | 107.03% |
| META240621P00210000 | 2024-04-29 10:01AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.07 | 0.00 | - | 5 | 8,996 | 66.80% |
| META240719P00210000 | 2024-04-30 9:47AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.14 | +0.03 | +50.00% | 180 | 43 | 57.72% |
| META240816P00210000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 0.38 | 0.24 | 0.37 | 0.00 | - | 20 | 41 | 56.25% |
| META240920P00210000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 0.63 | 0.41 | 0.57 | 0.00 | - | 13 | 1,485 | 52.15% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 0.69 | 0.47 | 0.78 | 0.00 | - | 2 | 28 | 51.05% |
| META241115P00210000 | 2024-04-29 11:34AM EDT | 2024-11-15 | 1.16 | 0.97 | 1.26 | 0.00 | - | 1 | 9 | 50.11% |
| META241220P00210000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 1.50 | 1.32 | 1.55 | 0.00 | - | 5 | 204 | 48.91% |
| META250117P00210000 | 2024-04-26 2:16PM EDT | 2025-01-17 | 1.76 | 1.67 | 1.82 | 0.00 | - | 3 | 3,143 | 47.61% |
| META250321P00210000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 2.78 | 2.38 | 2.86 | 0.00 | - | 3 | 8 | 46.72% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 2025-06-20 | 4.22 | 3.90 | 4.40 | 0.00 | - | 6 | 387 | 45.40% |
| META250919P00210000 | 2024-04-26 12:17PM EDT | 2025-09-19 | 5.60 | 5.30 | 6.00 | 0.00 | - | 2 | 34 | 44.35% |
| META251219P00210000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 7.02 | 6.95 | 7.30 | 0.00 | - | 1 | 7,948 | 42.98% |
| META260116P00210000 | 2024-04-29 3:08PM EDT | 2026-01-16 | 7.40 | 7.20 | 7.75 | 0.00 | - | 5 | 106 | 42.70% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 9.30 | 10.15 | 0.00 | - | 1 | 8 | 41.34% |
| META261218P00210000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 12.50 | 11.50 | 13.15 | 0.00 | - | 1 | 6 | 40.31% |
© 2024 Yahoo. All rights reserved.