Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00360000 | 2024-04-29 2:34PM EDT | 2024-05-03 | 70.53 | 74.30 | 75.00 | 0.00 | - | 1 | 20 | 103.42% |
| META240510C00360000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 80.12 | 75.15 | 76.20 | 0.00 | - | - | 3 | 75.12% |
| META240517C00360000 | 2024-04-30 12:09PM EDT | 2024-05-17 | 75.17 | 75.20 | 76.65 | -2.83 | -3.63% | 17 | 586 | 60.66% |
| META240524C00360000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 80.80 | 75.30 | 76.95 | 0.00 | - | 14 | 11 | 52.71% |
| META240531C00360000 | 2024-04-29 11:51AM EDT | 2024-05-31 | 73.50 | 75.55 | 77.60 | 0.00 | - | 20 | 42 | 53.60% |
| META240607C00360000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 86.00 | 75.65 | 78.75 | 0.00 | - | 1 | 1 | 52.78% |
| META240621C00360000 | 2024-04-29 3:18PM EDT | 2024-06-21 | 74.00 | 78.35 | 79.80 | 0.00 | - | 1 | 1,509 | 48.31% |
| META240719C00360000 | 2024-04-30 10:56AM EDT | 2024-07-19 | 82.52 | 81.60 | 82.70 | -1.66 | -1.97% | 3 | 235 | 45.19% |
| META240816C00360000 | 2024-04-30 11:12AM EDT | 2024-08-16 | 88.85 | 88.35 | 89.00 | +4.30 | +5.09% | 3 | 108 | 48.95% |
| META240920C00360000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 98.20 | 91.55 | 92.20 | 0.00 | - | 2 | 504 | 46.66% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 94.40 | 95.55 | 0.00 | - | 6 | 28 | 46.47% |
| META241115C00360000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 100.10 | 100.10 | 101.40 | -5.07 | -4.82% | 1 | 55 | 49.00% |
| META241220C00360000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 109.25 | 103.30 | 104.50 | 0.00 | - | 1 | 177 | 48.03% |
| META250117C00360000 | 2024-04-30 11:35AM EDT | 2025-01-17 | 108.84 | 106.25 | 107.20 | +4.94 | +4.75% | 1 | 2,093 | 47.70% |
| META250321C00360000 | 2024-04-29 10:12AM EDT | 2025-03-21 | 115.35 | 113.30 | 114.20 | 0.00 | - | 5 | 32 | 48.13% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 127.10 | 122.25 | 123.40 | 0.00 | - | 23 | 251 | 48.60% |
| META250919C00360000 | 2024-04-29 3:12PM EDT | 2025-09-19 | 126.53 | 130.00 | 131.55 | 0.00 | - | 1 | 92 | 48.86% |
| META251219C00360000 | 2024-04-29 12:04PM EDT | 2025-12-19 | 135.50 | 137.10 | 139.10 | 0.00 | - | 20 | 276 | 49.09% |
| META260116C00360000 | 2024-04-29 1:11PM EDT | 2026-01-16 | 138.32 | 139.00 | 141.00 | 0.00 | - | 4 | 245 | 48.99% |
| META260618C00360000 | 2024-04-29 1:55PM EDT | 2026-06-18 | 150.00 | 150.20 | 152.50 | 0.00 | - | 1 | 755 | 49.42% |
| META261218C00360000 | 2024-04-29 9:50AM EDT | 2026-12-18 | 162.83 | 160.90 | 164.45 | 0.00 | - | 1 | 15 | 49.64% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00360000 | 2024-04-30 12:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 29 | 462 | 61.72% |
| META240510P00360000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 117 | 137 | 46.88% |
| META240517P00360000 | 2024-04-30 12:15PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.28 | -0.11 | -28.95% | 33 | 899 | 41.31% |
| META240524P00360000 | 2024-04-30 10:52AM EDT | 2024-05-24 | 0.45 | 0.48 | 0.57 | -0.30 | -40.00% | 5 | 857 | 39.45% |
| META240531P00360000 | 2024-04-30 11:21AM EDT | 2024-05-31 | 0.69 | 0.65 | 0.77 | -0.33 | -32.35% | 5 | 193 | 36.89% |
| META240607P00360000 | 2024-04-30 10:22AM EDT | 2024-06-07 | 1.02 | 0.72 | 1.21 | -0.34 | -25.00% | 2 | 72 | 36.65% |
| META240621P00360000 | 2024-04-30 12:13PM EDT | 2024-06-21 | 1.78 | 1.76 | 1.82 | -0.59 | -24.89% | 271 | 1,751 | 34.51% |
| META240719P00360000 | 2024-04-30 11:54AM EDT | 2024-07-19 | 3.25 | 3.30 | 3.45 | -0.87 | -21.12% | 33 | 433 | 33.06% |
| META240816P00360000 | 2024-04-30 12:01PM EDT | 2024-08-16 | 8.15 | 8.15 | 8.30 | -1.13 | -12.18% | 13 | 481 | 38.13% |
| META240920P00360000 | 2024-04-30 10:21AM EDT | 2024-09-20 | 10.30 | 10.25 | 10.40 | -0.45 | -4.19% | 1 | 519 | 36.26% |
| META241018P00360000 | 2024-04-29 10:52AM EDT | 2024-10-18 | 12.15 | 11.65 | 11.90 | 0.00 | - | 7 | 294 | 35.09% |
| META241115P00360000 | 2024-04-29 11:21AM EDT | 2024-11-15 | 16.68 | 15.90 | 16.25 | 0.00 | - | 12 | 182 | 37.43% |
| META241220P00360000 | 2024-04-30 11:35AM EDT | 2024-12-20 | 17.18 | 17.40 | 17.95 | -1.90 | -9.96% | 2 | 228 | 36.21% |
| META250117P00360000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 20.49 | 19.00 | 19.40 | 0.00 | - | 2 | 1,804 | 35.57% |
| META250321P00360000 | 2024-04-29 1:20PM EDT | 2025-03-21 | 24.20 | 23.35 | 24.00 | 0.00 | - | 835 | 1,243 | 35.66% |
| META250620P00360000 | 2024-04-30 11:48AM EDT | 2025-06-20 | 28.70 | 28.80 | 29.45 | -0.95 | -3.20% | 7 | 821 | 35.30% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 33.30 | 34.05 | 0.00 | - | 2 | 15 | 34.81% |
| META251219P00360000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 38.83 | 37.60 | 38.65 | 0.00 | - | 2 | 190 | 34.62% |
| META260116P00360000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 37.86 | 38.05 | 39.20 | 0.00 | - | 3 | 402 | 34.14% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 44.30 | 45.60 | 0.00 | - | 3 | 201 | 33.70% |
| META261218P00360000 | 2024-04-29 11:22AM EDT | 2026-12-18 | 49.40 | 49.55 | 52.15 | -1.65 | -3.23% | 1 | 25 | 33.16% |
© 2024 Yahoo. All rights reserved.