Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00400000 | 2024-04-30 11:07AM EDT | 2024-05-03 | 36.00 | 36.80 | 37.85 | +2.90 | +8.76% | 118 | 401 | 47.27% |
| META240510C00400000 | 2024-04-30 10:38AM EDT | 2024-05-10 | 38.00 | 37.65 | 39.10 | +3.40 | +9.83% | 2 | 254 | 41.48% |
| META240517C00400000 | 2024-04-30 11:20AM EDT | 2024-05-17 | 39.80 | 39.40 | 40.25 | +3.90 | +10.86% | 24 | 5,902 | 38.39% |
| META240524C00400000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 38.50 | 40.75 | 41.50 | +3.50 | +10.00% | 5 | 224 | 37.23% |
| META240531C00400000 | 2024-04-30 11:04AM EDT | 2024-05-31 | 41.63 | 42.05 | 42.50 | +3.98 | +10.57% | 17 | 137 | 35.89% |
| META240607C00400000 | 2024-04-29 1:19PM EDT | 2024-06-07 | 41.20 | 43.10 | 43.95 | -0.30 | -0.72% | 3 | 17 | 36.18% |
| META240621C00400000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 45.30 | 46.00 | 46.70 | +3.20 | +7.60% | 704 | 3,463 | 36.56% |
| META240719C00400000 | 2024-04-30 10:34AM EDT | 2024-07-19 | 53.35 | 51.10 | 51.70 | +6.85 | +14.73% | 8 | 1,249 | 37.10% |
| META240816C00400000 | 2024-04-30 10:21AM EDT | 2024-08-16 | 59.60 | 60.25 | 60.95 | +3.60 | +6.43% | 2 | 2,019 | 43.22% |
| META240920C00400000 | 2024-04-30 10:48AM EDT | 2024-09-20 | 66.81 | 64.45 | 65.05 | +4.74 | +7.64% | 307 | 3,196 | 41.81% |
| META241018C00400000 | 2024-04-30 10:47AM EDT | 2024-10-18 | 70.00 | 68.05 | 68.80 | +4.25 | +6.46% | 4 | 44 | 41.73% |
| META241115C00400000 | 2024-04-30 9:36AM EDT | 2024-11-15 | 71.94 | 74.70 | 75.55 | +1.57 | +2.23% | 2 | 31 | 44.47% |
| META241220C00400000 | 2024-04-29 3:55PM EDT | 2024-12-20 | 76.40 | 78.50 | 79.55 | 0.00 | - | 24 | 298 | 44.16% |
| META250117C00400000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 81.50 | 81.60 | 82.55 | +3.18 | +4.06% | 47 | 12,329 | 43.96% |
| META250321C00400000 | 2024-04-29 1:56PM EDT | 2025-03-21 | 88.00 | 89.30 | 90.20 | 0.00 | - | 5 | 60 | 44.56% |
| META250620C00400000 | 2024-04-30 11:05AM EDT | 2025-06-20 | 99.15 | 99.60 | 101.15 | +4.40 | +4.64% | 9 | 4,610 | 45.82% |
| META250919C00400000 | 2024-04-29 11:34AM EDT | 2025-09-19 | 105.00 | 107.85 | 109.75 | 0.00 | - | 1 | 56 | 46.10% |
| META251219C00400000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 116.81 | 116.70 | 118.30 | 0.00 | - | 11 | 4,809 | 46.67% |
| META260116C00400000 | 2024-04-30 11:17AM EDT | 2026-01-16 | 118.69 | 117.95 | 119.65 | +3.69 | +3.21% | 4 | 1,002 | 46.27% |
| META260618C00400000 | 2024-04-29 3:22PM EDT | 2026-06-18 | 127.00 | 130.10 | 132.25 | 0.00 | - | 5 | 246 | 46.97% |
| META261218C00400000 | 2024-04-30 10:45AM EDT | 2026-12-18 | 145.17 | 142.15 | 145.85 | +6.17 | +4.44% | 1 | 5,293 | 47.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00400000 | 2024-04-30 11:20AM EDT | 2024-05-03 | 0.17 | 0.16 | 0.18 | -0.25 | -59.52% | 1,306 | 6,803 | 43.70% |
| META240510P00400000 | 2024-04-30 11:16AM EDT | 2024-05-10 | 0.96 | 0.85 | 0.90 | -0.45 | -31.91% | 429 | 1,545 | 36.16% |
| META240517P00400000 | 2024-04-30 11:17AM EDT | 2024-05-17 | 1.92 | 1.81 | 1.88 | -0.66 | -25.58% | 256 | 9,431 | 34.37% |
| META240524P00400000 | 2024-04-30 11:02AM EDT | 2024-05-24 | 3.00 | 2.98 | 3.10 | -0.93 | -23.66% | 40 | 577 | 34.20% |
| META240531P00400000 | 2024-04-30 11:07AM EDT | 2024-05-31 | 3.89 | 3.70 | 3.90 | -0.96 | -19.79% | 275 | 1,184 | 32.80% |
| META240607P00400000 | 2024-04-30 11:13AM EDT | 2024-06-07 | 5.10 | 4.75 | 4.90 | -0.91 | -15.14% | 27 | 136 | 32.43% |
| META240621P00400000 | 2024-04-30 11:20AM EDT | 2024-06-21 | 6.70 | 6.60 | 6.80 | -1.37 | -16.43% | 961 | 5,652 | 31.91% |
| META240719P00400000 | 2024-04-30 11:10AM EDT | 2024-07-19 | 10.15 | 9.85 | 10.10 | -2.35 | -18.80% | 40 | 2,215 | 31.09% |
| META240816P00400000 | 2024-04-30 11:17AM EDT | 2024-08-16 | 18.04 | 17.70 | 17.95 | -1.41 | -7.25% | 413 | 1,310 | 36.71% |
| META240920P00400000 | 2024-04-30 10:41AM EDT | 2024-09-20 | 20.54 | 20.50 | 20.80 | -2.11 | -9.32% | 41 | 4,559 | 34.93% |
| META241018P00400000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 22.20 | 22.45 | 22.75 | -3.05 | -12.08% | 152 | 737 | 33.82% |
| META241115P00400000 | 2024-04-30 10:47AM EDT | 2024-11-15 | 27.20 | 27.60 | 28.10 | -3.20 | -10.53% | 1 | 444 | 36.02% |
| META241220P00400000 | 2024-04-30 10:52AM EDT | 2024-12-20 | 29.25 | 29.40 | 30.10 | -2.35 | -7.44% | 16 | 1,684 | 34.82% |
| META250117P00400000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 31.86 | 31.30 | 31.85 | -1.59 | -4.75% | 13 | 4,825 | 34.23% |
| META250321P00400000 | 2024-04-30 10:25AM EDT | 2025-03-21 | 37.15 | 36.30 | 37.00 | -1.75 | -4.50% | 2 | 531 | 34.20% |
| META250620P00400000 | 2024-04-29 2:30PM EDT | 2025-06-20 | 45.05 | 42.45 | 43.20 | 0.00 | - | 9 | 1,524 | 33.89% |
| META250919P00400000 | 2024-04-29 12:45PM EDT | 2025-09-19 | 49.61 | 47.60 | 48.60 | 0.00 | - | 1 | 979 | 33.58% |
| META251219P00400000 | 2024-04-29 1:49PM EDT | 2025-12-19 | 53.96 | 52.05 | 53.15 | 0.00 | - | 66 | 478 | 33.15% |
| META260116P00400000 | 2024-04-29 3:06PM EDT | 2026-01-16 | 54.80 | 52.70 | 54.05 | -1.20 | -2.14% | 1 | 1,584 | 32.83% |
| META260618P00400000 | 2024-04-29 2:48PM EDT | 2026-06-18 | 61.55 | 59.45 | 61.05 | -0.45 | -0.73% | 5 | 2,392 | 32.44% |
| META261218P00400000 | 2024-04-30 10:10AM EDT | 2026-12-18 | 67.39 | 65.20 | 68.10 | -1.26 | -1.84% | 40 | 148 | 31.93% |
© 2024 Yahoo. All rights reserved.