Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00370000 | 2024-04-26 10:52AM EDT | 2024-05-03 | 68.72 | 64.15 | 65.65 | 0.00 | - | 49 | 175 | 106.10% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 73.18 | 64.20 | 66.80 | 0.00 | - | 1 | 183 | 69.48% |
| META240517C00370000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 63.38 | 65.40 | 67.20 | +1.71 | +2.77% | 1 | 825 | 59.28% |
| META240524C00370000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 63.50 | 66.20 | 67.90 | +2.40 | +3.93% | 4 | 3 | 53.82% |
| META240531C00370000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 75.00 | 66.45 | 69.45 | 0.00 | - | 2 | 5 | 51.00% |
| META240607C00370000 | 2024-04-26 9:53AM EDT | 2024-06-07 | 78.15 | 66.85 | 70.35 | 0.00 | - | 2 | 2 | 53.58% |
| META240621C00370000 | 2024-04-29 1:19PM EDT | 2024-06-21 | 69.06 | 69.35 | 71.15 | 0.00 | - | 6 | 3,226 | 47.91% |
| META240719C00370000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 77.75 | 74.10 | 74.80 | 0.00 | - | 13 | 236 | 45.46% |
| META240816C00370000 | 2024-04-29 2:34PM EDT | 2024-08-16 | 77.58 | 80.10 | 81.70 | 0.00 | - | 1 | 85 | 49.08% |
| META240920C00370000 | 2024-04-29 3:41PM EDT | 2024-09-20 | 80.00 | 84.25 | 85.15 | 0.00 | - | 4 | 501 | 46.76% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 90.37 | 87.05 | 89.30 | 0.00 | - | 10 | 17 | 47.15% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 101.08 | 93.75 | 94.85 | 0.00 | - | 3 | 26 | 49.03% |
| META241220C00370000 | 2024-04-29 10:01AM EDT | 2024-12-20 | 98.10 | 95.95 | 97.50 | 0.00 | - | 1 | 2,312 | 47.53% |
| META250117C00370000 | 2024-04-29 11:05AM EDT | 2025-01-17 | 100.37 | 99.75 | 100.85 | 0.00 | - | 2 | 871 | 47.66% |
| META250321C00370000 | 2024-04-25 10:16AM EDT | 2025-03-21 | 111.00 | 106.30 | 108.05 | 0.00 | - | 1 | 12 | 48.03% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 112.60 | 116.35 | 117.80 | 0.00 | - | 1 | 1,349 | 48.66% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 123.75 | 125.65 | 0.00 | - | 2 | 14 | 48.60% |
| META251219C00370000 | 2024-04-29 10:24AM EDT | 2025-12-19 | 132.80 | 131.25 | 133.50 | 0.00 | - | 2 | 928 | 48.91% |
| META260116C00370000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 139.30 | 133.50 | 135.35 | 0.00 | - | 456 | 313 | 48.76% |
| META260618C00370000 | 2024-04-25 9:46AM EDT | 2026-06-18 | 140.40 | 144.55 | 146.85 | 0.00 | - | 3 | 1,410 | 49.08% |
| META261218C00370000 | 2024-04-29 3:06PM EDT | 2026-12-18 | 153.25 | 155.55 | 159.00 | 0.00 | - | 1 | 12 | 49.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00370000 | 2024-04-29 3:42PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 485 | 57.03% |
| META240510P00370000 | 2024-04-29 3:51PM EDT | 2024-05-10 | 0.25 | 0.17 | 0.20 | 0.00 | - | 257 | 488 | 43.51% |
| META240517P00370000 | 2024-04-30 9:35AM EDT | 2024-05-17 | 0.57 | 0.41 | 0.48 | -0.01 | -1.72% | 2 | 1,578 | 39.23% |
| META240524P00370000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 1.04 | 0.78 | 0.88 | -0.03 | -2.80% | 116 | 274 | 37.40% |
| META240531P00370000 | 2024-04-29 3:43PM EDT | 2024-05-31 | 1.56 | 1.03 | 1.26 | 0.00 | - | 171 | 307 | 35.74% |
| META240607P00370000 | 2024-04-29 3:31PM EDT | 2024-06-07 | 2.00 | 1.42 | 1.99 | 0.00 | - | 20 | 27 | 36.17% |
| META240621P00370000 | 2024-04-29 3:24PM EDT | 2024-06-21 | 3.23 | 2.63 | 2.79 | 0.00 | - | 105 | 6,537 | 34.00% |
| META240719P00370000 | 2024-04-29 2:18PM EDT | 2024-07-19 | 5.30 | 4.60 | 4.85 | 0.00 | - | 91 | 334 | 32.63% |
| META240816P00370000 | 2024-04-29 3:30PM EDT | 2024-08-16 | 11.26 | 10.00 | 10.35 | 0.00 | - | 78 | 531 | 37.52% |
| META240920P00370000 | 2024-04-29 10:09AM EDT | 2024-09-20 | 12.90 | 12.45 | 12.75 | 0.00 | - | 1 | 329 | 35.79% |
| META241018P00370000 | 2024-04-29 3:37PM EDT | 2024-10-18 | 15.40 | 14.15 | 14.55 | 0.00 | - | 26 | 232 | 34.84% |
| META241115P00370000 | 2024-04-29 3:37PM EDT | 2024-11-15 | 19.80 | 18.60 | 19.05 | 0.00 | - | 108 | 278 | 36.95% |
| META241220P00370000 | 2024-04-29 3:06PM EDT | 2024-12-20 | 22.00 | 20.45 | 20.85 | 0.00 | - | 14 | 1,865 | 35.76% |
| META250117P00370000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 23.36 | 21.80 | 22.25 | 0.00 | - | 4 | 995 | 35.01% |
| META250321P00370000 | 2024-04-29 11:36AM EDT | 2025-03-21 | 28.28 | 26.40 | 27.25 | 0.00 | - | 3 | 353 | 35.25% |
| META250620P00370000 | 2024-04-29 3:20PM EDT | 2025-06-20 | 33.65 | 31.75 | 32.70 | 0.00 | - | 12 | 285 | 34.76% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 36.45 | 37.60 | 0.00 | - | 2 | 63 | 34.37% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 42.57 | 40.95 | 42.05 | 0.00 | - | 3 | 251 | 34.04% |
| META260116P00370000 | 2024-04-29 2:40PM EDT | 2026-01-16 | 43.55 | 41.45 | 42.70 | 0.00 | - | 3 | 205 | 33.61% |
| META260618P00370000 | 2024-04-25 1:17PM EDT | 2026-06-18 | 48.50 | 47.75 | 49.30 | 0.00 | - | 16 | 194 | 33.22% |
| META261218P00370000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 55.95 | 53.05 | 56.35 | 0.00 | - | 5 | 18 | 32.85% |
© 2024 Yahoo. All rights reserved.