Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00390000 | 2024-04-30 12:44PM EDT | 2024-05-03 | 41.94 | 43.55 | 44.65 | -2.73 | -6.11% | 1 | 16 | 99.15% |
| META240510C00390000 | 2024-04-30 3:03PM EDT | 2024-05-10 | 42.89 | 44.25 | 45.10 | -3.69 | -7.92% | 9 | 185 | 62.89% |
| META240517C00390000 | 2024-04-30 2:54PM EDT | 2024-05-17 | 43.30 | 44.70 | 45.60 | +0.55 | +1.29% | 8 | 573 | 51.09% |
| META240524C00390000 | 2024-04-30 12:54PM EDT | 2024-05-24 | 44.44 | 46.20 | 48.20 | -4.56 | -9.31% | 2 | 4 | 53.04% |
| META240531C00390000 | 2024-04-30 2:29PM EDT | 2024-05-31 | 46.00 | 47.35 | 48.20 | -0.20 | -0.43% | 1 | 31 | 46.88% |
| META240607C00390000 | 2024-04-26 9:53AM EDT | 2024-06-07 | 60.10 | 47.40 | 50.30 | 0.00 | - | 1 | 1 | 47.39% |
| META240621C00390000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 49.69 | 51.55 | 52.05 | 0.00 | - | 2 | 1,138 | 44.05% |
| META240719C00390000 | 2024-04-26 11:36AM EDT | 2024-07-19 | 60.72 | 56.05 | 56.55 | 0.00 | - | 2 | 485 | 42.40% |
| META240816C00390000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 71.75 | 64.15 | 65.55 | 0.00 | - | 13 | 107 | 47.68% |
| META240920C00390000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 67.85 | 69.10 | 70.00 | -0.15 | -0.22% | 2 | 274 | 46.14% |
| META241018C00390000 | 2024-04-26 10:57AM EDT | 2024-10-18 | 78.30 | 72.95 | 74.30 | 0.00 | - | 1 | 35 | 46.30% |
| META241115C00390000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 80.00 | 79.50 | 80.75 | -7.05 | -8.10% | 1 | 35 | 48.58% |
| META241220C00390000 | 2024-04-25 12:42PM EDT | 2024-12-20 | 84.95 | 82.00 | 84.55 | 0.00 | - | 20 | 200 | 47.87% |
| META250117C00390000 | 2024-04-30 11:21AM EDT | 2025-01-17 | 88.20 | 85.00 | 86.00 | -6.33 | -6.70% | 1 | 3,019 | 46.35% |
| META250321C00390000 | 2024-04-29 11:24AM EDT | 2025-03-21 | 93.45 | 94.05 | 96.50 | 0.00 | - | 2 | 21 | 48.77% |
| META250620C00390000 | 2024-04-30 2:06PM EDT | 2025-06-20 | 103.09 | 103.15 | 105.20 | +1.39 | +1.37% | 2 | 10,608 | 48.36% |
| META250919C00390000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 166.80 | 111.55 | 113.30 | 0.00 | - | 20 | 39 | 48.24% |
| META251219C00390000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 118.69 | 119.65 | 121.40 | 0.00 | - | 1 | 787 | 48.52% |
| META260116C00390000 | 2024-04-29 11:35AM EDT | 2026-01-16 | 120.00 | 121.60 | 123.45 | 0.00 | - | 1 | 3,805 | 48.45% |
| META260618C00390000 | 2024-04-26 12:06PM EDT | 2026-06-18 | 139.65 | 132.55 | 137.50 | 0.00 | - | 1 | 3,213 | 49.73% |
| META261218C00390000 | 2024-04-26 1:28PM EDT | 2026-12-18 | 150.13 | 145.10 | 148.45 | -0.72 | -0.48% | 1 | 420 | 49.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00390000 | 2024-04-30 3:27PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.10 | -0.09 | -50.00% | 483 | 2,256 | 43.26% |
| META240510P00390000 | 2024-04-30 2:54PM EDT | 2024-05-10 | 0.63 | 0.46 | 0.50 | -0.09 | -12.50% | 119 | 950 | 34.20% |
| META240517P00390000 | 2024-04-30 3:17PM EDT | 2024-05-17 | 1.21 | 1.04 | 1.11 | -0.24 | -16.55% | 102 | 2,096 | 31.96% |
| META240524P00390000 | 2024-04-30 3:40PM EDT | 2024-05-24 | 2.03 | 2.01 | 2.10 | -0.40 | -16.46% | 42 | 245 | 32.26% |
| META240531P00390000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 3.05 | 2.48 | 2.66 | -0.15 | -4.69% | 108 | 867 | 30.69% |
| META240607P00390000 | 2024-04-30 11:59AM EDT | 2024-06-07 | 3.25 | 3.20 | 3.95 | -1.12 | -25.63% | 5 | 80 | 31.82% |
| META240621P00390000 | 2024-04-30 3:42PM EDT | 2024-06-21 | 5.23 | 5.15 | 5.25 | -0.80 | -13.27% | 346 | 2,131 | 30.41% |
| META240719P00390000 | 2024-04-30 2:59PM EDT | 2024-07-19 | 8.35 | 8.20 | 8.35 | -1.09 | -11.55% | 22 | 1,171 | 30.01% |
| META240816P00390000 | 2024-04-30 3:49PM EDT | 2024-08-16 | 15.35 | 15.30 | 15.70 | -1.03 | -6.29% | 108 | 251 | 35.70% |
| META240920P00390000 | 2024-04-30 12:46PM EDT | 2024-09-20 | 18.70 | 17.75 | 18.10 | -0.60 | -3.11% | 2 | 390 | 33.70% |
| META241018P00390000 | 2024-04-30 11:06AM EDT | 2024-10-18 | 19.35 | 19.50 | 20.15 | -2.00 | -9.37% | 2 | 994 | 32.87% |
| META241115P00390000 | 2024-04-30 11:48AM EDT | 2024-11-15 | 24.40 | 25.00 | 25.55 | -2.20 | -8.27% | 19 | 255 | 35.36% |
| META241220P00390000 | 2024-04-30 1:24PM EDT | 2024-12-20 | 27.61 | 26.90 | 27.40 | -1.04 | -3.63% | 1 | 1,107 | 34.15% |
| META250117P00390000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 28.65 | 28.60 | 29.30 | -1.70 | -5.60% | 2 | 906 | 33.75% |
| META250321P00390000 | 2024-04-26 1:18PM EDT | 2025-03-21 | 33.30 | 33.75 | 34.60 | 0.00 | - | 151 | 411 | 33.97% |
| META250620P00390000 | 2024-04-29 3:18PM EDT | 2025-06-20 | 41.40 | 39.50 | 40.45 | 0.00 | - | 1 | 456 | 33.59% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 44.15 | 45.40 | 0.00 | - | 11 | 68 | 33.14% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 48.55 | 51.45 | 0.00 | - | 15 | 1,032 | 33.56% |
| META260116P00390000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 48.60 | 49.55 | 50.80 | 0.00 | - | 9 | 330 | 32.48% |
| META260618P00390000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 54.72 | 54.85 | 58.05 | 0.00 | - | 10 | 36 | 32.31% |
| META261218P00390000 | 2024-04-30 3:35PM EDT | 2026-12-18 | 63.00 | 61.45 | 64.85 | -1.31 | -2.04% | 42 | 94 | 31.78% |
© 2024 Yahoo. All rights reserved.