Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:280.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00280000 | 2024-04-25 3:52PM EDT | 2024-05-03 | 161.43 | 155.80 | 156.60 | 0.00 | - | - | 0 | 165.23% |
| META240510C00280000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 161.73 | 155.70 | 157.00 | 0.00 | - | - | 2 | 111.13% |
| META240517C00280000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 161.20 | 155.95 | 157.30 | 0.00 | - | 6 | 67 | 96.39% |
| META240621C00280000 | 2024-04-29 9:51AM EDT | 2024-06-21 | 156.36 | 157.20 | 158.90 | 0.00 | - | 35 | 2,583 | 70.64% |
| META240719C00280000 | 2024-04-29 9:52AM EDT | 2024-07-19 | 158.25 | 158.80 | 160.40 | 0.00 | - | 82 | 99 | 64.95% |
| META240816C00280000 | 2024-04-29 10:46AM EDT | 2024-08-16 | 162.25 | 161.00 | 162.60 | 0.00 | - | 6 | 26 | 63.36% |
| META240920C00280000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 165.00 | 162.25 | 164.50 | 0.00 | - | 1 | 169 | 59.05% |
| META241018C00280000 | 2024-04-30 10:47AM EDT | 2024-10-18 | 167.82 | 164.20 | 166.65 | +8.38 | +5.26% | 1 | 4 | 58.25% |
| META241115C00280000 | 2024-04-30 10:01AM EDT | 2024-11-15 | 165.00 | 166.95 | 169.30 | -11.25 | -6.38% | 1 | 4 | 58.72% |
| META241220C00280000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 227.56 | 168.35 | 171.10 | 0.00 | - | 1 | 27 | 56.58% |
| META250117C00280000 | 2024-04-30 10:19AM EDT | 2025-01-17 | 170.35 | 170.95 | 172.80 | +1.65 | +0.98% | 2 | 1,575 | 56.41% |
| META250321C00280000 | 2024-04-25 2:53PM EDT | 2025-03-21 | 176.35 | 174.60 | 177.40 | 0.00 | - | 8 | 4 | 55.44% |
| META250620C00280000 | 2024-04-29 3:11PM EDT | 2025-06-20 | 178.00 | 180.40 | 184.00 | 0.00 | - | 1 | 241 | 54.97% |
| META250919C00280000 | 2024-04-26 10:06AM EDT | 2025-09-19 | 190.99 | 186.35 | 189.10 | 0.00 | - | 2 | 4 | 54.37% |
| META251219C00280000 | 2024-04-25 10:33AM EDT | 2025-12-19 | 194.20 | 191.60 | 194.50 | 0.00 | - | 4 | 534 | 54.00% |
| META260116C00280000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 236.40 | 192.55 | 195.75 | 0.00 | - | 1 | 350 | 53.56% |
| META260618C00280000 | 2024-04-26 9:40AM EDT | 2026-06-18 | 206.94 | 201.00 | 203.40 | 0.00 | - | 2 | 62 | 53.08% |
| META261218C00280000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 207.77 | 208.80 | 212.70 | -7.66 | -3.56% | 2 | 5 | 52.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00280000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 27 | 137.50% |
| META240510P00280000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 42 | 86 | 85.16% |
| META240517P00280000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 1,057 | 67.97% |
| META240524P00280000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 9 | 62.70% |
| META240531P00280000 | 2024-04-30 10:41AM EDT | 2024-05-31 | 0.08 | 0.02 | 0.14 | -0.04 | -33.33% | 1 | 3 | 57.03% |
| META240621P00280000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 2 | 2,902 | 50.00% |
| META240719P00280000 | 2024-04-29 3:03PM EDT | 2024-07-19 | 0.52 | 0.40 | 0.49 | 0.00 | - | 7 | 198 | 45.00% |
| META240816P00280000 | 2024-04-29 10:48AM EDT | 2024-08-16 | 1.44 | 1.22 | 1.36 | 0.00 | - | 2 | 170 | 45.95% |
| META240920P00280000 | 2024-04-26 1:16PM EDT | 2024-09-20 | 2.12 | 1.82 | 2.02 | 0.00 | - | 1 | 649 | 43.18% |
| META241018P00280000 | 2024-04-29 12:13PM EDT | 2024-10-18 | 2.65 | 2.29 | 2.49 | 0.00 | - | 11 | 24 | 41.29% |
| META241115P00280000 | 2024-04-29 11:21AM EDT | 2024-11-15 | 4.30 | 3.75 | 4.05 | 0.00 | - | 2 | 12 | 42.84% |
| META241220P00280000 | 2024-04-29 2:00PM EDT | 2024-12-20 | 5.08 | 4.55 | 4.85 | 0.00 | - | 5 | 157 | 41.36% |
| META250117P00280000 | 2024-04-30 11:29AM EDT | 2025-01-17 | 5.50 | 5.40 | 5.60 | -0.50 | -8.33% | 5 | 2,686 | 40.62% |
| META250321P00280000 | 2024-04-29 3:51PM EDT | 2025-03-21 | 8.21 | 7.50 | 7.90 | 0.00 | - | 2 | 75 | 40.23% |
| META250620P00280000 | 2024-04-30 11:21AM EDT | 2025-06-20 | 10.70 | 10.60 | 11.10 | -0.96 | -8.23% | 12 | 1,062 | 39.61% |
| META250919P00280000 | 2024-04-24 3:31PM EDT | 2025-09-19 | 10.53 | 13.60 | 14.00 | 0.00 | - | 1 | 44 | 38.88% |
| META251219P00280000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 17.32 | 16.25 | 16.90 | 0.00 | - | 2 | 373 | 38.39% |
| META260116P00280000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 17.35 | 16.85 | 17.45 | 0.00 | - | 5 | 276 | 37.99% |
| META260618P00280000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 24.00 | 21.00 | 21.90 | 0.00 | - | 1 | 63 | 37.30% |
| META261218P00280000 | 2024-04-25 3:52PM EDT | 2026-12-18 | 25.40 | 24.75 | 27.00 | 0.00 | - | - | 15 | 36.75% |
© 2024 Yahoo. All rights reserved.