Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00350000 | 2024-04-30 12:41PM EDT | 2024-05-03 | 82.88 | 79.90 | 81.10 | -3.70 | -4.27% | 14 | 20 | 98.05% |
| META240510C00350000 | 2024-04-29 10:49AM EDT | 2024-05-10 | 87.08 | 80.35 | 81.60 | 0.00 | - | 1 | 22 | 68.99% |
| META240517C00350000 | 2024-04-30 10:15AM EDT | 2024-05-17 | 86.80 | 80.60 | 82.25 | +3.18 | +3.80% | 2 | 615 | 59.00% |
| META240524C00350000 | 2024-04-30 10:32AM EDT | 2024-05-24 | 86.09 | 80.80 | 82.90 | +2.10 | +2.50% | 1 | 49 | 53.42% |
| META240531C00350000 | 2024-04-25 11:17AM EDT | 2024-05-31 | 79.22 | 80.95 | 83.45 | 0.00 | - | - | 1 | 55.95% |
| META240621C00350000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 84.35 | 83.40 | 85.15 | -5.88 | -6.52% | 19 | 2,760 | 49.19% |
| META240719C00350000 | 2024-04-30 1:07PM EDT | 2024-07-19 | 88.75 | 86.35 | 88.20 | -1.90 | -2.10% | 16 | 188 | 46.81% |
| META240816C00350000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 94.45 | 92.60 | 93.40 | +0.30 | +0.32% | 19 | 249 | 49.21% |
| META240920C00350000 | 2024-04-30 10:57AM EDT | 2024-09-20 | 102.85 | 95.95 | 96.80 | +2.95 | +2.95% | 1 | 1,701 | 47.42% |
| META241018C00350000 | 2024-04-30 1:10PM EDT | 2024-10-18 | 99.90 | 98.60 | 99.90 | -1.05 | -1.04% | 7 | 37 | 47.07% |
| META241115C00350000 | 2024-04-30 3:07PM EDT | 2024-11-15 | 106.22 | 103.90 | 105.05 | -3.88 | -3.52% | 3 | 13 | 49.12% |
| META241220C00350000 | 2024-04-26 9:42AM EDT | 2024-12-20 | 117.93 | 106.85 | 108.10 | 0.00 | - | 5 | 81 | 48.22% |
| META250117C00350000 | 2024-04-30 10:42AM EDT | 2025-01-17 | 115.77 | 109.60 | 110.80 | +5.22 | +4.72% | 1 | 10,235 | 47.97% |
| META250321C00350000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 116.55 | 116.25 | 117.85 | 0.00 | - | 10 | 51 | 48.62% |
| META250620C00350000 | 2024-04-29 11:29AM EDT | 2025-06-20 | 128.00 | 124.85 | 126.60 | 0.00 | - | 1 | 488 | 48.94% |
| META250919C00350000 | 2024-04-26 11:38AM EDT | 2025-09-19 | 139.75 | 132.80 | 134.50 | 0.00 | - | 4 | 33 | 49.16% |
| META251219C00350000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 141.71 | 139.70 | 141.90 | 0.00 | - | 3 | 1,199 | 49.41% |
| META260116C00350000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 142.10 | 141.70 | 143.85 | 0.00 | - | 2 | 418 | 49.36% |
| META260618C00350000 | 2024-04-30 9:52AM EDT | 2026-06-18 | 155.34 | 152.25 | 154.85 | +0.04 | +0.03% | 1 | 636 | 49.64% |
| META261218C00350000 | 2024-04-30 10:21AM EDT | 2026-12-18 | 169.00 | 162.80 | 166.60 | +2.00 | +1.20% | 2 | 53 | 49.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00350000 | 2024-04-30 2:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 49 | 717 | 65.63% |
| META240510P00350000 | 2024-04-30 12:54PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 14 | 184 | 50.10% |
| META240517P00350000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.19 | -0.06 | -23.08% | 115 | 2,020 | 42.63% |
| META240524P00350000 | 2024-04-30 12:45PM EDT | 2024-05-24 | 0.42 | 0.33 | 0.41 | -0.09 | -17.65% | 12 | 150 | 40.63% |
| META240531P00350000 | 2024-04-30 11:05AM EDT | 2024-05-31 | 0.48 | 0.49 | 0.59 | -0.18 | -27.27% | 10 | 228 | 38.21% |
| META240607P00350000 | 2024-04-30 3:31PM EDT | 2024-06-07 | 0.69 | 0.32 | 0.99 | -0.27 | -28.12% | 2 | 41 | 38.17% |
| META240621P00350000 | 2024-04-30 3:30PM EDT | 2024-06-21 | 1.32 | 1.38 | 1.47 | -0.29 | -18.01% | 197 | 2,650 | 35.60% |
| META240719P00350000 | 2024-04-30 3:32PM EDT | 2024-07-19 | 2.65 | 2.81 | 2.94 | -0.48 | -15.34% | 33 | 660 | 34.14% |
| META240816P00350000 | 2024-04-30 1:20PM EDT | 2024-08-16 | 7.07 | 7.05 | 7.35 | -0.55 | -7.22% | 1 | 425 | 39.10% |
| META240920P00350000 | 2024-04-30 1:05PM EDT | 2024-09-20 | 8.85 | 9.00 | 9.25 | -0.65 | -6.84% | 51 | 1,531 | 37.04% |
| META241018P00350000 | 2024-04-30 1:29PM EDT | 2024-10-18 | 10.20 | 10.40 | 10.70 | -0.80 | -7.27% | 1 | 1,369 | 35.88% |
| META241115P00350000 | 2024-04-30 2:08PM EDT | 2024-11-15 | 14.00 | 14.35 | 14.70 | -0.30 | -2.10% | 1 | 648 | 38.06% |
| META241220P00350000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 15.45 | 15.95 | 16.45 | -1.05 | -6.36% | 11 | 771 | 36.95% |
| META250117P00350000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 17.22 | 17.25 | 17.50 | -0.46 | -2.60% | 407 | 4,306 | 35.95% |
| META250321P00350000 | 2024-04-30 2:24PM EDT | 2025-03-21 | 21.20 | 21.45 | 22.15 | -0.90 | -4.07% | 54 | 280 | 36.24% |
| META250620P00350000 | 2024-04-29 12:33PM EDT | 2025-06-20 | 27.04 | 26.55 | 27.45 | 0.00 | - | 30 | 837 | 35.87% |
| META250919P00350000 | 2024-04-30 3:50PM EDT | 2025-09-19 | 30.57 | 30.85 | 32.10 | -1.30 | -4.08% | 1 | 665 | 35.47% |
| META251219P00350000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 35.74 | 34.95 | 36.25 | +0.43 | +1.22% | 1 | 203 | 35.07% |
| META260116P00350000 | 2024-04-30 10:26AM EDT | 2026-01-16 | 35.35 | 35.90 | 37.05 | -0.75 | -2.08% | 1 | 1,029 | 34.73% |
| META260618P00350000 | 2024-04-30 11:36AM EDT | 2026-06-18 | 40.50 | 41.70 | 43.15 | -1.75 | -4.14% | 1 | 485 | 34.18% |
| META261218P00350000 | 2024-04-29 2:12PM EDT | 2026-12-18 | 46.11 | 46.70 | 48.90 | -1.49 | -3.13% | 1 | 100 | 33.33% |
© 2024 Yahoo. All rights reserved.