Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00310000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 130.51 | 119.80 | 121.20 | 0.00 | - | 4 | 28 | 146.68% |
| META240517C00310000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 193.45 | 120.35 | 122.00 | 0.00 | - | 1 | 70 | 82.86% |
| META240524C00310000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 188.50 | 120.45 | 122.45 | 0.00 | - | - | 1 | 73.58% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 120.35 | 122.85 | 0.00 | - | - | 1 | 66.48% |
| META240621C00310000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 129.83 | 122.00 | 123.80 | +3.48 | +2.75% | 1 | 12,092 | 59.45% |
| META240719C00310000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 128.00 | 123.90 | 125.75 | 0.00 | - | 10 | 47 | 55.10% |
| META240816C00310000 | 2024-04-25 1:12PM EDT | 2024-08-16 | 138.15 | 127.05 | 128.85 | 0.00 | - | 2 | 20 | 55.34% |
| META240920C00310000 | 2024-04-30 10:18AM EDT | 2024-09-20 | 135.32 | 129.05 | 131.70 | +4.34 | +3.31% | 2 | 1,367 | 52.73% |
| META241018C00310000 | 2024-04-29 9:52AM EDT | 2024-10-18 | 136.66 | 131.05 | 134.45 | 0.00 | - | 41 | 44 | 52.03% |
| META241115C00310000 | 2024-04-25 3:34PM EDT | 2024-11-15 | 148.60 | 134.70 | 138.00 | 0.00 | - | 7 | 6 | 53.23% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 137.10 | 140.55 | 0.00 | - | 10 | 51 | 52.09% |
| META250117C00310000 | 2024-04-30 1:30PM EDT | 2025-01-17 | 142.00 | 139.40 | 142.80 | -12.00 | -7.79% | 4 | 5,521 | 51.76% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 145.40 | 147.10 | 0.00 | - | 4 | 3 | 51.43% |
| META250620C00310000 | 2024-04-30 1:36PM EDT | 2025-06-20 | 155.70 | 152.65 | 154.35 | +3.15 | +2.06% | 37 | 4,301 | 51.36% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 159.05 | 161.20 | 0.00 | - | 1 | 876 | 51.25% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 165.55 | 167.55 | -9.47 | -5.32% | 2 | 1,786 | 51.34% |
| META260116C00310000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 170.05 | 167.05 | 169.30 | +2.05 | +1.22% | 1 | 639 | 51.19% |
| META260618C00310000 | 2024-04-25 11:25AM EDT | 2026-06-18 | 174.93 | 176.25 | 178.80 | 0.00 | - | 1 | 73 | 51.10% |
| META261218C00310000 | 2024-04-30 1:39PM EDT | 2026-12-18 | 189.39 | 185.45 | 189.25 | -1.28 | -0.67% | 3 | 6 | 50.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00310000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 772 | 95.31% |
| META240510P00310000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 58 | 66.80% |
| META240517P00310000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | 0.00 | - | 71 | 628 | 55.08% |
| META240524P00310000 | 2024-04-29 10:05AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 39 | 52.34% |
| META240531P00310000 | 2024-04-29 2:42PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.27 | 0.00 | - | 2 | 16 | 50.44% |
| META240621P00310000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.48 | -0.13 | -24.07% | 13 | 2,582 | 42.63% |
| META240719P00310000 | 2024-04-30 1:37PM EDT | 2024-07-19 | 0.92 | 0.86 | 0.97 | -0.15 | -14.02% | 2 | 528 | 38.82% |
| META240816P00310000 | 2024-04-30 10:45AM EDT | 2024-08-16 | 2.50 | 2.71 | 2.95 | -0.57 | -18.57% | 1 | 98 | 42.25% |
| META240920P00310000 | 2024-04-30 11:02AM EDT | 2024-09-20 | 3.60 | 3.80 | 4.10 | -0.40 | -10.00% | 9 | 1,832 | 39.95% |
| META241018P00310000 | 2024-04-30 12:55PM EDT | 2024-10-18 | 4.80 | 4.70 | 4.95 | -0.31 | -6.07% | 30 | 109 | 38.48% |
| META241115P00310000 | 2024-04-30 3:12PM EDT | 2024-11-15 | 7.10 | 7.25 | 7.55 | -0.30 | -4.05% | 1 | 106 | 40.48% |
| META241220P00310000 | 2024-04-30 10:13AM EDT | 2024-12-20 | 8.20 | 8.30 | 8.75 | -0.55 | -6.29% | 48 | 313 | 39.18% |
| META250117P00310000 | 2024-04-30 11:36AM EDT | 2025-01-17 | 8.80 | 9.35 | 9.80 | -1.00 | -10.20% | 1 | 1,678 | 38.49% |
| META250321P00310000 | 2024-04-30 3:50PM EDT | 2025-03-21 | 12.30 | 12.55 | 13.10 | 0.00 | - | 23 | 139 | 38.40% |
| META250620P00310000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 16.05 | 16.50 | 16.95 | -0.95 | -5.59% | 29 | 1,602 | 37.59% |
| META250919P00310000 | 2024-04-29 9:36AM EDT | 2025-09-19 | 19.72 | 20.00 | 20.85 | 0.00 | - | 1 | 45 | 37.20% |
| META251219P00310000 | 2024-04-30 3:26PM EDT | 2025-12-19 | 23.40 | 23.55 | 24.20 | -1.92 | -7.58% | 2 | 338 | 36.65% |
| META260116P00310000 | 2024-04-29 9:41AM EDT | 2026-01-16 | 24.55 | 24.15 | 25.25 | 0.00 | - | 4 | 457 | 36.55% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 29.25 | 30.40 | 0.00 | - | 2 | 36 | 35.86% |
| META261218P00310000 | 2024-04-26 9:43AM EDT | 2026-12-18 | 33.25 | 33.55 | 36.30 | 0.00 | - | 1 | 16 | 35.37% |
© 2024 Yahoo. All rights reserved.