Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:290.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00290000 | 2024-04-25 11:14AM EDT | 2024-05-17 | 141.88 | 140.80 | 142.50 | 0.00 | - | 9 | 161 | 87.70% |
| META240607C00290000 | 2024-04-26 9:51AM EDT | 2024-06-07 | 155.50 | 140.40 | 144.40 | 0.00 | - | 1 | 1 | 69.19% |
| META240621C00290000 | 2024-04-29 2:36PM EDT | 2024-06-21 | 143.29 | 142.30 | 144.00 | 0.00 | - | 2 | 722 | 65.04% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 144.05 | 145.65 | 0.00 | - | 4 | 64 | 60.44% |
| META240816C00290000 | 2024-04-30 11:12AM EDT | 2024-08-16 | 151.58 | 146.20 | 148.25 | -3.84 | -2.47% | 4 | 18 | 59.38% |
| META240920C00290000 | 2024-04-25 1:01PM EDT | 2024-09-20 | 157.34 | 148.20 | 150.40 | 0.00 | - | 14 | 333 | 56.36% |
| META241018C00290000 | 2024-04-26 3:23PM EDT | 2024-10-18 | 163.08 | 149.90 | 152.10 | 0.00 | - | 1 | 6 | 54.79% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 153.40 | 155.00 | 0.00 | - | - | 32 | 55.98% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 155.45 | 156.85 | 0.00 | - | 2 | 108 | 54.36% |
| META250117C00290000 | 2024-04-29 3:44PM EDT | 2025-01-17 | 156.75 | 157.50 | 159.50 | 0.00 | - | 2 | 1,486 | 54.36% |
| META250321C00290000 | 2024-04-26 1:14PM EDT | 2025-03-21 | 171.50 | 161.95 | 164.40 | 0.00 | - | 1 | 2 | 53.87% |
| META250620C00290000 | 2024-04-29 3:19PM EDT | 2025-06-20 | 168.00 | 168.10 | 171.25 | 0.00 | - | 4 | 199 | 53.48% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 105.77% |
| META251219C00290000 | 2024-04-25 11:10AM EDT | 2025-12-19 | 182.38 | 179.85 | 181.65 | 0.00 | - | 1 | 254 | 52.51% |
| META260116C00290000 | 2024-04-25 10:49AM EDT | 2026-01-16 | 183.05 | 181.40 | 183.40 | 0.00 | - | 1 | 55 | 52.45% |
| META260618C00290000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 244.23 | 189.55 | 192.05 | 0.00 | - | 1 | 16 | 52.07% |
| META261218C00290000 | 2024-04-26 1:18PM EDT | 2026-12-18 | 206.87 | 198.05 | 201.75 | 0.00 | - | 6 | 28 | 51.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00290000 | 2024-04-25 11:37AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 125.00% |
| META240510P00290000 | 2024-04-29 3:06PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 142 | 76.56% |
| META240517P00290000 | 2024-04-29 2:58PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | 0.00 | - | 562 | 481 | 63.28% |
| META240524P00290000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.22 | 0.03 | 0.13 | 0.00 | - | 3 | 15 | 58.40% |
| META240531P00290000 | 2024-04-24 12:59PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.16 | -0.23 | -69.70% | 1 | 1 | 52.93% |
| META240621P00290000 | 2024-04-30 9:54AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 1 | 2,314 | 47.07% |
| META240719P00290000 | 2024-04-29 11:40AM EDT | 2024-07-19 | 0.66 | 0.54 | 0.63 | 0.00 | - | 51 | 278 | 42.49% |
| META240816P00290000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 1.70 | 1.65 | 1.79 | -0.23 | -11.92% | 1 | 166 | 44.21% |
| META240920P00290000 | 2024-04-30 12:17PM EDT | 2024-09-20 | 2.40 | 2.43 | 2.61 | -0.27 | -10.11% | 1 | 1,841 | 41.69% |
| META241018P00290000 | 2024-04-29 1:08PM EDT | 2024-10-18 | 3.40 | 3.05 | 3.20 | 0.00 | - | 62 | 59 | 39.98% |
| META241115P00290000 | 2024-04-26 1:24PM EDT | 2024-11-15 | 5.00 | 4.85 | 5.15 | 0.00 | - | 5 | 125 | 41.83% |
| META241220P00290000 | 2024-04-30 10:55AM EDT | 2024-12-20 | 5.56 | 5.90 | 6.15 | -0.47 | -7.79% | 1 | 484 | 40.54% |
| META250117P00290000 | 2024-04-30 11:27AM EDT | 2025-01-17 | 6.45 | 6.70 | 7.00 | -0.70 | -9.79% | 2 | 1,798 | 39.80% |
| META250321P00290000 | 2024-04-29 2:53PM EDT | 2025-03-21 | 9.63 | 9.25 | 9.65 | 0.00 | - | 4 | 98 | 39.51% |
| META250620P00290000 | 2024-04-29 12:31PM EDT | 2025-06-20 | 12.68 | 12.55 | 13.25 | -0.58 | -4.37% | 1 | 452 | 38.97% |
| META250919P00290000 | 2024-04-29 9:53AM EDT | 2025-09-19 | 16.11 | 15.95 | 16.45 | 0.00 | - | 1 | 85 | 38.30% |
| META251219P00290000 | 2024-04-25 10:25AM EDT | 2025-12-19 | 18.95 | 18.95 | 19.65 | 0.00 | - | 88 | 407 | 37.88% |
| META260116P00290000 | 2024-04-29 11:32AM EDT | 2026-01-16 | 19.95 | 19.60 | 20.35 | 0.00 | - | 2 | 236 | 37.57% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 24.00 | 25.00 | 0.00 | - | 10 | 40 | 36.82% |
| META261218P00290000 | 2024-04-25 12:15PM EDT | 2026-12-18 | 29.20 | 28.00 | 30.25 | 0.00 | - | 5 | 6 | 36.20% |
© 2024 Yahoo. All rights reserved.