Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00405000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 26.10 | 0.00 | 0.00 | 0.00 | - | 27 | 93 | 0.00% |
| META240510C00405000 | 2024-04-29 10:08AM EDT | 2024-05-10 | 33.58 | 0.00 | 0.00 | 0.00 | - | 13 | 110 | 0.00% |
| META240517C00405000 | 2024-04-29 2:02PM EDT | 2024-05-17 | 32.51 | 0.00 | 0.00 | 0.00 | - | 5 | 922 | 0.00% |
| META240524C00405000 | 2024-04-29 9:58AM EDT | 2024-05-24 | 36.69 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| META240531C00405000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| META240621C00405000 | 2024-04-29 1:57PM EDT | 2024-06-21 | 40.81 | 0.00 | 0.00 | 0.00 | - | 50 | 480 | 0.00% |
| META240719C00405000 | 2024-04-29 11:32AM EDT | 2024-07-19 | 44.66 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| META240816C00405000 | 2024-04-29 10:40AM EDT | 2024-08-16 | 58.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20,098 | 0.00% |
| META240920C00405000 | 2024-04-29 3:44PM EDT | 2024-09-20 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| META241220C00405000 | 2024-04-26 3:12PM EDT | 2024-12-20 | 80.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| META250117C00405000 | 2024-04-29 1:47PM EDT | 2025-01-17 | 76.90 | 0.00 | 0.00 | 0.00 | - | 13 | 885 | 0.00% |
| META250321C00405000 | 2024-04-24 10:28AM EDT | 2025-03-21 | 136.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| META250620C00405000 | 2024-04-29 12:03PM EDT | 2025-06-20 | 93.97 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 114.16 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 0.00 | 0.00 | 0.00 | - | 694 | 881 | 0.00% |
| META260618C00405000 | 2024-04-29 11:09AM EDT | 2026-06-18 | 127.81 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00405000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,665 | 1,969 | 12.50% |
| META240510P00405000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 504 | 534 | 6.25% |
| META240517P00405000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 406 | 1,148 | 6.25% |
| META240524P00405000 | 2024-04-29 3:50PM EDT | 2024-05-24 | 5.37 | 0.00 | 0.00 | 0.00 | - | 116 | 418 | 6.25% |
| META240531P00405000 | 2024-04-29 3:40PM EDT | 2024-05-31 | 7.01 | 0.00 | 0.00 | 0.00 | - | 102 | 507 | 6.25% |
| META240607P00405000 | 2024-04-29 3:42PM EDT | 2024-06-07 | 8.13 | 0.00 | 0.00 | 0.00 | - | 37 | 84 | 3.13% |
| META240621P00405000 | 2024-04-29 3:43PM EDT | 2024-06-21 | 10.42 | 0.00 | 0.00 | 0.00 | - | 133 | 1,582 | 3.13% |
| META240719P00405000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 143 | 318 | 3.13% |
| META240816P00405000 | 2024-04-29 3:47PM EDT | 2024-08-16 | 21.63 | 0.00 | 0.00 | 0.00 | - | 9 | 390 | 3.13% |
| META240920P00405000 | 2024-04-29 12:46PM EDT | 2024-09-20 | 24.09 | 0.00 | 0.00 | 0.00 | - | 8 | 1,380 | 3.13% |
| META241220P00405000 | 2024-04-29 2:20PM EDT | 2024-12-20 | 33.75 | 0.00 | 0.00 | 0.00 | - | 15 | 97 | 1.56% |
| META250117P00405000 | 2024-04-29 3:10PM EDT | 2025-01-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,859 | 1.56% |
| META250321P00405000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 40.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| META250620P00405000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 46.11 | 0.00 | 0.00 | 0.00 | - | 2 | 619 | 1.56% |
| META250919P00405000 | 2024-04-29 3:46PM EDT | 2025-09-19 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 0.00 | 0.00 | 0.00 | - | 12 | 59 | 0.78% |
| META260116P00405000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.78% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
© 2024 Yahoo. All rights reserved.