Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00320000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 120.75 | 115.45 | 116.50 | 0.00 | - | 1 | 63 | 198.10% |
| META240510C00320000 | 2024-04-29 10:47AM EDT | 2024-05-10 | 117.38 | 115.90 | 117.10 | 0.00 | - | 4 | 8 | 125.13% |
| META240517C00320000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 117.32 | 115.75 | 117.55 | 0.00 | - | 9 | 648 | 99.02% |
| META240621C00320000 | 2024-04-29 1:10PM EDT | 2024-06-21 | 115.16 | 118.40 | 119.30 | 0.00 | - | 9 | 1,021 | 66.61% |
| META240719C00320000 | 2024-04-30 10:45AM EDT | 2024-07-19 | 123.33 | 119.80 | 121.30 | +1.76 | +1.45% | 4 | 106 | 58.61% |
| META240816C00320000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 132.10 | 123.25 | 125.10 | 0.00 | - | 2 | 15 | 58.14% |
| META240920C00320000 | 2024-04-29 10:37AM EDT | 2024-09-20 | 128.25 | 125.95 | 127.70 | 0.00 | - | 45 | 869 | 54.97% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 129.00 | 128.50 | 130.30 | 0.00 | - | 2 | 10 | 53.97% |
| META241115C00320000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 118.54 | 131.60 | 133.95 | 0.00 | - | - | 2 | 54.31% |
| META241220C00320000 | 2024-04-26 11:37AM EDT | 2024-12-20 | 137.76 | 134.25 | 136.35 | 0.00 | - | 5 | 139 | 52.93% |
| META250117C00320000 | 2024-04-30 11:15AM EDT | 2025-01-17 | 137.55 | 137.10 | 138.25 | +3.15 | +2.34% | 1 | 15,940 | 52.49% |
| META250321C00320000 | 2024-04-25 12:35PM EDT | 2025-03-21 | 143.07 | 142.60 | 143.90 | 0.00 | - | 1 | 30 | 52.18% |
| META250620C00320000 | 2024-04-29 9:47AM EDT | 2025-06-20 | 149.00 | 150.60 | 151.80 | 0.00 | - | 3 | 636 | 52.26% |
| META250919C00320000 | 2024-04-25 2:01PM EDT | 2025-09-19 | 162.06 | 156.80 | 158.55 | 0.00 | - | 1 | 29 | 51.76% |
| META251219C00320000 | 2024-04-29 12:04PM EDT | 2025-12-19 | 160.50 | 163.80 | 165.35 | 0.00 | - | 20 | 547 | 51.93% |
| META260116C00320000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 164.35 | 165.10 | 167.30 | 0.00 | - | 2 | 232 | 51.74% |
| META260618C00320000 | 2024-04-12 12:06PM EDT | 2026-06-18 | 247.37 | 174.60 | 176.80 | 0.00 | - | 4 | 37 | 51.49% |
| META261218C00320000 | 2024-04-29 10:13AM EDT | 2026-12-18 | 185.27 | 184.05 | 187.75 | 0.00 | - | 1 | 50 | 51.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00320000 | 2024-04-29 3:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 399 | 96.88% |
| META240510P00320000 | 2024-04-29 12:45PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 221 | 60.16% |
| META240517P00320000 | 2024-04-30 10:29AM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | -0.05 | -41.67% | 1 | 2,016 | 53.13% |
| META240524P00320000 | 2024-04-29 11:30AM EDT | 2024-05-24 | 0.21 | 0.12 | 0.19 | 0.00 | - | 7 | 26 | 50.78% |
| META240531P00320000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 0.27 | 0.17 | 0.26 | +0.01 | +3.85% | 3 | 176 | 46.83% |
| META240621P00320000 | 2024-04-30 11:08AM EDT | 2024-06-21 | 0.52 | 0.49 | 0.55 | -0.15 | -22.39% | 2 | 2,685 | 40.72% |
| META240719P00320000 | 2024-04-30 11:47AM EDT | 2024-07-19 | 1.07 | 1.05 | 1.11 | -0.30 | -21.90% | 1 | 803 | 37.28% |
| META240816P00320000 | 2024-04-30 9:58AM EDT | 2024-08-16 | 3.41 | 3.15 | 3.35 | -0.41 | -10.73% | 3 | 309 | 40.97% |
| META240920P00320000 | 2024-04-29 2:20PM EDT | 2024-09-20 | 5.00 | 4.40 | 4.55 | 0.00 | - | 39 | 1,164 | 38.67% |
| META241018P00320000 | 2024-04-29 12:34PM EDT | 2024-10-18 | 6.15 | 5.25 | 5.50 | 0.00 | - | 7 | 27 | 37.35% |
| META241115P00320000 | 2024-04-30 11:44AM EDT | 2024-11-15 | 8.07 | 8.05 | 8.30 | -0.93 | -10.33% | 6 | 183 | 39.39% |
| META241220P00320000 | 2024-04-30 10:00AM EDT | 2024-12-20 | 9.75 | 9.25 | 9.55 | -0.55 | -5.34% | 16 | 393 | 38.12% |
| META250117P00320000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 10.40 | 10.30 | 10.65 | -1.12 | -9.72% | 19 | 3,590 | 37.45% |
| META250321P00320000 | 2024-04-30 11:48AM EDT | 2025-03-21 | 13.85 | 13.60 | 14.00 | -1.00 | -6.71% | 19 | 121 | 37.29% |
| META250620P00320000 | 2024-04-29 11:21AM EDT | 2025-06-20 | 18.90 | 17.95 | 18.65 | 0.00 | - | 6 | 245 | 37.12% |
| META250919P00320000 | 2024-04-29 2:37PM EDT | 2025-09-19 | 23.00 | 21.55 | 22.40 | 0.00 | - | 1 | 48 | 36.50% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 19.05 | 25.35 | 26.15 | 0.00 | - | 1 | 1,114 | 36.16% |
| META260116P00320000 | 2024-04-29 3:24PM EDT | 2026-01-16 | 27.25 | 26.00 | 26.75 | 0.00 | - | 20 | 447 | 35.73% |
| META260618P00320000 | 2024-04-26 3:46PM EDT | 2026-06-18 | 30.70 | 31.10 | 32.10 | 0.00 | - | 1 | 49 | 35.11% |
| META261218P00320000 | 2024-04-29 3:16PM EDT | 2026-12-18 | 38.20 | 35.85 | 37.95 | 0.00 | - | 4 | 12 | 34.56% |
© 2024 Yahoo. All rights reserved.