Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:240.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00240000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 199.20 | 197.65 | 198.65 | 0.00 | - | 2 | 2 | 346.63% |
| META240510C00240000 | 2024-04-24 11:26AM EDT | 2024-05-10 | 251.84 | 197.25 | 198.35 | 0.00 | - | - | 1 | 202.64% |
| META240517C00240000 | 2024-04-24 9:34AM EDT | 2024-05-17 | 261.05 | 197.30 | 198.80 | 0.00 | - | 3 | 16 | 162.01% |
| META240524C00240000 | 2024-04-22 2:41PM EDT | 2024-05-24 | 245.70 | 197.25 | 199.35 | 0.00 | - | - | 1 | 140.36% |
| META240621C00240000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 191.54 | 198.90 | 200.65 | 0.00 | - | 2 | 1,397 | 106.45% |
| META240719C00240000 | 2024-04-24 3:52PM EDT | 2024-07-19 | 257.50 | 199.90 | 201.70 | 0.00 | - | 1 | 32 | 90.89% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 195.00 | 200.55 | 202.50 | 0.00 | - | 3 | 7 | 81.04% |
| META240920C00240000 | 2024-04-25 12:23PM EDT | 2024-09-20 | 203.01 | 202.50 | 204.60 | 0.00 | - | 51 | 131 | 76.42% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 2024-10-18 | 199.48 | 203.75 | 206.35 | 0.00 | - | 1 | 29 | 73.56% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 129.48% |
| META250117C00240000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 203.00 | 208.20 | 211.00 | +0.50 | +0.25% | 10 | 2,774 | 67.44% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 2025-06-20 | 210.14 | 214.75 | 217.90 | 0.00 | - | 11 | 253 | 61.74% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 303.37 | 222.95 | 226.40 | 0.00 | - | 5 | 332 | 59.18% |
| META260116C00240000 | 2024-04-26 10:43AM EDT | 2026-01-16 | 224.82 | 224.50 | 228.25 | 0.00 | - | 12 | 736 | 59.31% |
| META260618C00240000 | 2024-04-29 3:23PM EDT | 2026-06-18 | 224.08 | 230.25 | 234.20 | 0.00 | - | 3 | 69 | 57.59% |
| META261218C00240000 | 2024-04-26 10:34AM EDT | 2026-12-18 | 235.50 | 236.90 | 240.85 | 0.00 | - | 2 | 10 | 56.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00240000 | 2024-04-15 3:03PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 182.81% |
| META240510P00240000 | 2024-04-09 10:54AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 2 | 112.50% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 440 | 88.28% |
| META240524P00240000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 3 | 78.52% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.16 | 0.04 | 0.14 | 0.00 | - | 73 | 3,085 | 58.98% |
| META240719P00240000 | 2024-04-29 2:25PM EDT | 2024-07-19 | 0.22 | 0.16 | 0.25 | 0.00 | - | 4 | 97 | 52.39% |
| META240816P00240000 | 2024-04-30 10:15AM EDT | 2024-08-16 | 0.58 | 0.49 | 0.61 | -0.07 | -10.77% | 1 | 68 | 51.44% |
| META240920P00240000 | 2024-04-30 9:36AM EDT | 2024-09-20 | 0.95 | 0.79 | 0.93 | -0.09 | -8.65% | 1 | 1,007 | 48.52% |
| META241018P00240000 | 2024-04-26 3:55PM EDT | 2024-10-18 | 1.14 | 0.97 | 1.10 | 0.00 | - | 4 | 32 | 45.64% |
| META241115P00240000 | 2024-04-29 2:36PM EDT | 2024-11-15 | 2.06 | 1.73 | 2.06 | 0.00 | - | 1 | 11 | 47.44% |
| META241220P00240000 | 2024-04-29 9:39AM EDT | 2024-12-20 | 2.51 | 2.20 | 2.49 | 0.00 | - | 1 | 167 | 45.45% |
| META250117P00240000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 2.90 | 2.67 | 2.91 | -0.10 | -3.33% | 1 | 1,977 | 44.39% |
| META250321P00240000 | 2024-04-29 10:55AM EDT | 2025-03-21 | 4.27 | 3.80 | 4.40 | 0.00 | - | 5 | 53 | 43.77% |
| META250620P00240000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 6.14 | 5.95 | 6.45 | 0.00 | - | 24 | 407 | 42.61% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 7.85 | 8.55 | 0.00 | - | 2 | 29 | 41.74% |
| META251219P00240000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 10.60 | 9.90 | 10.50 | 0.00 | - | 12 | 532 | 40.87% |
| META260116P00240000 | 2024-04-29 9:38AM EDT | 2026-01-16 | 11.00 | 10.40 | 10.85 | 0.00 | - | 1 | 256 | 40.35% |
| META260618P00240000 | 2024-04-24 2:04PM EDT | 2026-06-18 | 11.36 | 13.25 | 14.05 | 0.00 | - | 1 | 50 | 39.35% |
| META261218P00240000 | 2024-04-29 3:49PM EDT | 2026-12-18 | 18.00 | 16.25 | 17.60 | 0.00 | - | 1 | 17 | 38.32% |
© 2024 Yahoo. All rights reserved.