Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00415000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 19.50 | 0.00 | 0.00 | 0.00 | - | 111 | 348 | 0.00% |
| META240510C00415000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 21.78 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 0.00% |
| META240517C00415000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 24.35 | 0.00 | 0.00 | 0.00 | - | 49 | 717 | 0.00% |
| META240524C00415000 | 2024-04-29 2:34PM EDT | 2024-05-24 | 25.17 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| META240531C00415000 | 2024-04-29 2:33PM EDT | 2024-05-31 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| META240621C00415000 | 2024-04-29 3:41PM EDT | 2024-06-21 | 30.78 | 0.00 | 0.00 | 0.00 | - | 17 | 330 | 0.00% |
| META240719C00415000 | 2024-04-29 3:46PM EDT | 2024-07-19 | 37.45 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| META240816C00415000 | 2024-04-29 12:18PM EDT | 2024-08-16 | 47.85 | 0.00 | 0.00 | 0.00 | - | 14 | 455 | 0.00% |
| META240920C00415000 | 2024-04-29 12:07PM EDT | 2024-09-20 | 52.55 | 0.00 | 0.00 | 0.00 | - | 148 | 363 | 0.00% |
| META241220C00415000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 76.50 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.00% |
| META250117C00415000 | 2024-04-29 9:31AM EDT | 2025-01-17 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 0.00% |
| META250321C00415000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 78.45 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| META250620C00415000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 88.37 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00415000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 109.25 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| META260116C00415000 | 2024-04-26 2:10PM EDT | 2026-01-16 | 115.41 | 0.00 | 0.00 | 0.00 | - | 6 | 1,704 | 0.00% |
| META260618C00415000 | 2024-04-25 9:57AM EDT | 2026-06-18 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00415000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3,614 | 2,785 | 6.25% |
| META240510P00415000 | 2024-04-29 3:54PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 510 | 531 | 6.25% |
| META240517P00415000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 431 | 2,069 | 3.13% |
| META240524P00415000 | 2024-04-29 3:52PM EDT | 2024-05-24 | 7.95 | 0.00 | 0.00 | 0.00 | - | 160 | 333 | 3.13% |
| META240531P00415000 | 2024-04-29 3:55PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 62 | 278 | 3.13% |
| META240607P00415000 | 2024-04-29 3:52PM EDT | 2024-06-07 | 10.38 | 0.00 | 0.00 | 0.00 | - | 28 | 49 | 3.13% |
| META240621P00415000 | 2024-04-29 3:53PM EDT | 2024-06-21 | 12.91 | 0.00 | 0.00 | 0.00 | - | 130 | 1,125 | 3.13% |
| META240719P00415000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 16.70 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 1.56% |
| META240816P00415000 | 2024-04-29 3:53PM EDT | 2024-08-16 | 25.11 | 0.00 | 0.00 | 0.00 | - | 24 | 785 | 1.56% |
| META240920P00415000 | 2024-04-29 3:43PM EDT | 2024-09-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 26 | 403 | 1.56% |
| META241220P00415000 | 2024-04-29 2:35PM EDT | 2024-12-20 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 1.56% |
| META250117P00415000 | 2024-04-29 12:04PM EDT | 2025-01-17 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 0.78% |
| META250321P00415000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.78% |
| META250620P00415000 | 2024-04-29 3:33PM EDT | 2025-06-20 | 51.75 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.78% |
| META250919P00415000 | 2024-04-25 9:43AM EDT | 2025-09-19 | 60.00 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 0.78% |
| META251219P00415000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 58.25 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 0.78% |
| META260116P00415000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 60.49 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.78% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
© 2024 Yahoo. All rights reserved.