Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00410000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 24.50 | 23.60 | 24.80 | +0.63 | +2.64% | 5 | 293 | 52.16% |
| META240510C00410000 | 2024-04-30 9:34AM EDT | 2024-05-10 | 26.15 | 26.05 | 27.05 | -0.75 | -2.79% | 21 | 98 | 42.54% |
| META240517C00410000 | 2024-04-30 9:44AM EDT | 2024-05-17 | 30.05 | 28.70 | 29.00 | +4.35 | +16.93% | 10 | 1,239 | 39.81% |
| META240524C00410000 | 2024-04-29 3:54PM EDT | 2024-05-24 | 29.75 | 29.90 | 30.65 | 0.00 | - | 25 | 113 | 38.21% |
| META240531C00410000 | 2024-04-29 2:34PM EDT | 2024-05-31 | 30.00 | 31.35 | 32.10 | 0.00 | - | 7 | 82 | 37.11% |
| META240621C00410000 | 2024-04-30 9:39AM EDT | 2024-06-21 | 36.00 | 36.65 | 37.10 | -0.10 | -0.28% | 5 | 1,490 | 37.42% |
| META240719C00410000 | 2024-04-29 3:37PM EDT | 2024-07-19 | 39.90 | 41.75 | 42.45 | 0.00 | - | 10 | 518 | 37.46% |
| META240816C00410000 | 2024-04-29 3:56PM EDT | 2024-08-16 | 51.70 | 52.00 | 52.65 | 0.00 | - | 2 | 467 | 43.85% |
| META240920C00410000 | 2024-04-29 3:37PM EDT | 2024-09-20 | 54.55 | 55.75 | 56.95 | 0.00 | - | 3 | 491 | 42.35% |
| META241018C00410000 | 2024-04-29 3:41PM EDT | 2024-10-18 | 57.75 | 59.30 | 60.80 | 0.00 | - | 30 | 40 | 42.19% |
| META241115C00410000 | 2024-04-29 1:19PM EDT | 2024-11-15 | 67.64 | 67.25 | 68.40 | 0.00 | - | 2 | 153 | 45.40% |
| META241220C00410000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 73.30 | 70.15 | 71.45 | 0.00 | - | 13 | 84 | 44.20% |
| META250117C00410000 | 2024-04-29 3:00PM EDT | 2025-01-17 | 72.00 | 73.90 | 74.85 | 0.00 | - | 12 | 2,075 | 44.23% |
| META250321C00410000 | 2024-04-29 11:54AM EDT | 2025-03-21 | 80.85 | 81.70 | 82.85 | 0.00 | - | 3 | 18 | 44.91% |
| META250620C00410000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 98.40 | 91.65 | 93.35 | 0.00 | - | 20 | 172 | 45.75% |
| META250919C00410000 | 2024-04-25 10:13AM EDT | 2025-09-19 | 105.65 | 100.10 | 102.50 | 0.00 | - | 3 | 30 | 46.25% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 83.96% |
| META260116C00410000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 109.55 | 111.25 | 113.10 | 0.00 | - | 1 | 586 | 46.67% |
| META260618C00410000 | 2024-04-26 10:19AM EDT | 2026-06-18 | 127.19 | 122.95 | 125.60 | 0.00 | - | 1 | 406 | 47.22% |
| META261218C00410000 | 2024-04-26 3:33PM EDT | 2026-12-18 | 144.16 | 135.50 | 139.50 | 0.00 | - | 12 | 2,179 | 47.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00410000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 0.74 | 0.62 | 0.67 | -0.31 | -32.29% | 627 | 2,743 | 38.09% |
| META240510P00410000 | 2024-04-30 9:43AM EDT | 2024-05-10 | 2.57 | 2.25 | 2.38 | -0.20 | -7.22% | 20 | 466 | 33.84% |
| META240517P00410000 | 2024-04-30 9:53AM EDT | 2024-05-17 | 3.97 | 3.80 | 3.95 | -0.38 | -8.74% | 49 | 1,995 | 32.42% |
| META240524P00410000 | 2024-04-30 9:57AM EDT | 2024-05-24 | 5.60 | 5.40 | 5.75 | -0.80 | -12.50% | 11 | 1,627 | 32.70% |
| META240531P00410000 | 2024-04-30 9:50AM EDT | 2024-05-31 | 6.97 | 6.50 | 6.75 | -0.03 | -0.43% | 5 | 463 | 31.33% |
| META240607P00410000 | 2024-04-30 9:46AM EDT | 2024-06-07 | 8.27 | 7.75 | 8.15 | -1.08 | -11.55% | 8 | 394 | 31.36% |
| META240621P00410000 | 2024-04-30 9:54AM EDT | 2024-06-21 | 10.40 | 10.15 | 10.35 | -0.45 | -4.15% | 27 | 1,898 | 30.79% |
| META240719P00410000 | 2024-04-30 9:47AM EDT | 2024-07-19 | 14.35 | 13.70 | 13.95 | -0.15 | -1.03% | 2 | 1,050 | 29.89% |
| META240816P00410000 | 2024-04-29 1:54PM EDT | 2024-08-16 | 23.00 | 21.90 | 22.35 | 0.00 | - | 43 | 742 | 35.45% |
| META240920P00410000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 25.50 | 25.10 | 25.55 | -1.11 | -4.17% | 3 | 802 | 34.00% |
| META241018P00410000 | 2024-04-29 9:58AM EDT | 2024-10-18 | 27.43 | 27.10 | 27.60 | 0.00 | - | 1 | 603 | 32.96% |
| META241115P00410000 | 2024-04-29 11:59AM EDT | 2024-11-15 | 33.98 | 32.35 | 33.00 | 0.00 | - | 2 | 147 | 35.05% |
| META241220P00410000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 36.37 | 34.25 | 34.95 | 0.00 | - | 3 | 539 | 33.83% |
| META250117P00410000 | 2024-04-29 11:12AM EDT | 2025-01-17 | 36.40 | 36.25 | 36.75 | -0.38 | -1.03% | 1 | 1,341 | 33.27% |
| META250321P00410000 | 2024-04-29 10:43AM EDT | 2025-03-21 | 41.40 | 41.30 | 42.20 | 0.00 | - | 4 | 37 | 33.42% |
| META250620P00410000 | 2024-04-29 11:44AM EDT | 2025-06-20 | 49.20 | 47.30 | 48.55 | 0.00 | - | 14 | 136 | 33.18% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 26.00% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 57.45 | 58.35 | 0.00 | - | 38 | 719 | 32.38% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 58.35 | 59.50 | 0.00 | - | 4 | 112 | 32.18% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 64.60 | 66.30 | 0.00 | - | 20 | 94 | 31.72% |
| META261218P00410000 | 2024-04-29 3:05PM EDT | 2026-12-18 | 73.10 | 70.50 | 73.50 | 0.00 | - | 62 | 74 | 31.28% |
© 2024 Yahoo. All rights reserved.