Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-25 1:06PM EDT | 2024-05-03 | 220.00 | 211.70 | 212.55 | 0.00 | - | 1 | 2 | 304.10% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 212.00 | 213.25 | 0.00 | - | 1 | 38 | 157.47% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 211.80 | 213.45 | 0.00 | - | 2 | 2 | 133.64% |
| META240621C00220000 | 2024-04-29 12:11PM EDT | 2024-06-21 | 212.00 | 212.80 | 214.25 | 0.00 | - | 2 | 1,116 | 102.08% |
| META240719C00220000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 224.50 | 213.65 | 215.35 | 0.00 | - | 1 | 13 | 89.40% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 215.25 | 217.10 | 0.00 | - | 1 | 2 | 85.18% |
| META240920C00220000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 222.45 | 215.75 | 217.65 | 0.00 | - | 3 | 148 | 76.04% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 218.05 | 220.85 | 0.00 | - | 1 | 1 | 72.11% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 151.93% |
| META250117C00220000 | 2024-04-29 3:23PM EDT | 2025-01-17 | 221.48 | 220.10 | 223.15 | 0.00 | - | 3 | 2,049 | 67.43% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 222.35 | 225.75 | 0.00 | - | 1 | 3 | 64.73% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 225.85 | 229.75 | 0.00 | - | 1 | 193 | 62.46% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 109.00% |
| META251219C00220000 | 2024-04-29 11:47AM EDT | 2025-12-19 | 234.00 | 233.10 | 236.85 | 0.00 | - | 2 | 251 | 59.68% |
| META260116C00220000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 247.79 | 234.50 | 238.10 | 0.00 | - | 3 | 119 | 59.63% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 239.65 | 243.65 | 0.00 | - | 11 | 41 | 58.01% |
| META261218C00220000 | 2024-04-26 3:56PM EDT | 2026-12-18 | 259.00 | 245.85 | 249.75 | 0.00 | - | 5 | 10 | 56.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 204.69% |
| META240510P00220000 | 2024-04-22 12:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 126.56% |
| META240517P00220000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 274 | 98.44% |
| META240524P00220000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.06 | 0.00 | - | - | 1 | 86.72% |
| META240621P00220000 | 2024-04-30 11:02AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 5 | 1,942 | 63.09% |
| META240719P00220000 | 2024-04-25 2:17PM EDT | 2024-07-19 | 0.16 | 0.09 | 0.19 | 0.00 | - | 11 | 74 | 56.15% |
| META240816P00220000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 0.42 | 0.33 | 0.44 | 0.00 | - | 1 | 1,036 | 54.74% |
| META240920P00220000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 0.75 | 0.52 | 0.68 | 0.00 | - | 31 | 2,102 | 50.68% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 0.78 | 0.64 | 0.76 | 0.00 | - | 1 | 23 | 48.05% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 1.38 | 1.21 | 1.51 | 0.00 | - | 3 | 13 | 49.90% |
| META241220P00220000 | 2024-04-29 9:53AM EDT | 2024-12-20 | 1.64 | 1.56 | 1.81 | 0.00 | - | 1 | 52 | 47.58% |
| META250117P00220000 | 2024-04-29 3:11PM EDT | 2025-01-17 | 2.18 | 1.97 | 2.18 | 0.00 | - | 14 | 2,649 | 46.61% |
| META250321P00220000 | 2024-04-30 12:22PM EDT | 2025-03-21 | 3.03 | 2.82 | 3.35 | -0.17 | -5.31% | 5 | 20 | 45.73% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 5.10 | 4.50 | 5.00 | 0.00 | - | 1 | 465 | 44.34% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 6.10 | 6.75 | 0.00 | - | 1 | 11 | 43.34% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 2025-12-19 | 8.44 | 7.90 | 8.20 | 0.00 | - | 2 | 693 | 42.09% |
| META260116P00220000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 8.35 | 8.20 | 8.65 | 0.00 | - | 3 | 277 | 41.76% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 38.94% |
| META261218P00220000 | 2024-04-30 10:09AM EDT | 2026-12-18 | 13.50 | 13.10 | 14.50 | -0.50 | -3.57% | 1 | 20 | 39.54% |
© 2024 Yahoo. All rights reserved.