Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00300000 | 2024-04-26 2:53PM EDT | 2024-05-03 | 140.60 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| META240510C00300000 | 2024-04-24 1:33PM EDT | 2024-05-10 | 192.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| META240517C00300000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 131.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240524C00300000 | 2024-04-23 12:12PM EDT | 2024-05-24 | 195.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00300000 | 2024-04-25 10:38AM EDT | 2024-05-31 | 136.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| META240621C00300000 | 2024-04-29 2:03PM EDT | 2024-06-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META240719C00300000 | 2024-04-29 12:27PM EDT | 2024-07-19 | 135.50 | 0.00 | 0.00 | 0.00 | - | 34 | 194 | 0.00% |
| META240816C00300000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 146.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240920C00300000 | 2024-04-29 1:45PM EDT | 2024-09-20 | 142.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META241018C00300000 | 2024-04-25 1:08PM EDT | 2024-10-18 | 150.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META241115C00300000 | 2024-04-29 3:58PM EDT | 2024-11-15 | 147.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| META241220C00300000 | 2024-04-29 2:47PM EDT | 2024-12-20 | 147.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00300000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 150.07 | 0.00 | 0.00 | 0.00 | - | 15 | 6,069 | 0.00% |
| META250321C00300000 | 2024-04-29 1:53PM EDT | 2025-03-21 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| META250620C00300000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 160.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META250919C00300000 | 2024-04-26 2:07PM EDT | 2025-09-19 | 177.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| META251219C00300000 | 2024-04-29 9:38AM EDT | 2025-12-19 | 177.00 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 0.00% |
| META260116C00300000 | 2024-04-29 11:48AM EDT | 2026-01-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260618C00300000 | 2024-04-29 11:10AM EDT | 2026-06-18 | 187.00 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| META261218C00300000 | 2024-04-29 2:18PM EDT | 2026-12-18 | 194.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00300000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 476 | 50.00% |
| META240510P00300000 | 2024-04-25 1:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 148 | 50.00% |
| META240517P00300000 | 2024-04-29 3:15PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 1,737 | 25.00% |
| META240524P00300000 | 2024-04-29 3:28PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| META240531P00300000 | 2024-04-29 2:38PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 25.00% |
| META240607P00300000 | 2024-04-29 2:38PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| META240621P00300000 | 2024-04-29 1:57PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| META240719P00300000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| META240816P00300000 | 2024-04-29 3:19PM EDT | 2024-08-16 | 2.43 | 0.00 | 0.00 | 0.00 | - | 55 | 219 | 12.50% |
| META240920P00300000 | 2024-04-29 2:56PM EDT | 2024-09-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 2,935 | 12.50% |
| META241018P00300000 | 2024-04-29 11:37AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 194 | 12.50% |
| META241115P00300000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| META241220P00300000 | 2024-04-29 3:28PM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 367 | 1,442 | 6.25% |
| META250117P00300000 | 2024-04-29 3:43PM EDT | 2025-01-17 | 8.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| META250321P00300000 | 2024-04-29 2:53PM EDT | 2025-03-21 | 11.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| META250620P00300000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 48 | 1,238 | 6.25% |
| META250919P00300000 | 2024-04-25 2:08PM EDT | 2025-09-19 | 17.25 | 0.00 | 0.00 | 0.00 | - | 18 | 88 | 6.25% |
| META251219P00300000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 655 | 6.25% |
| META260116P00300000 | 2024-04-29 2:05PM EDT | 2026-01-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,950 | 6.25% |
| META260618P00300000 | 2024-04-29 2:29PM EDT | 2026-06-18 | 27.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META261218P00300000 | 2024-04-29 3:22PM EDT | 2026-12-18 | 31.90 | 0.00 | 0.00 | 0.00 | - | 34 | 129 | 3.13% |
© 2024 Yahoo. All rights reserved.