Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00420000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 15.55 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| META240510C00420000 | 2024-04-29 3:44PM EDT | 2024-05-10 | 16.40 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| META240517C00420000 | 2024-04-29 3:57PM EDT | 2024-05-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| META240524C00420000 | 2024-04-29 3:18PM EDT | 2024-05-24 | 21.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| META240531C00420000 | 2024-04-29 3:45PM EDT | 2024-05-31 | 23.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240607C00420000 | 2024-04-29 3:55PM EDT | 2024-06-07 | 26.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META240621C00420000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 30.10 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| META240719C00420000 | 2024-04-29 3:53PM EDT | 2024-07-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| META240816C00420000 | 2024-04-29 3:58PM EDT | 2024-08-16 | 46.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240920C00420000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 49.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META241018C00420000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00420000 | 2024-04-29 9:53AM EDT | 2024-11-15 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220C00420000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 64.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META250117C00420000 | 2024-04-29 2:54PM EDT | 2025-01-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| META250321C00420000 | 2024-04-29 9:50AM EDT | 2025-03-21 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00420000 | 2024-04-29 11:34AM EDT | 2025-06-20 | 86.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250919C00420000 | 2024-04-29 12:07PM EDT | 2025-09-19 | 95.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00420000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 104.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META260618C00420000 | 2024-04-29 12:57PM EDT | 2026-06-18 | 118.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218C00420000 | 2024-04-29 1:17PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00420000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 2.61 | 0.00 | 0.00 | 0.00 | - | 9,014 | 0 | 6.25% |
| META240510P00420000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 5.12 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 3.13% |
| META240517P00420000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| META240524P00420000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 9.28 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| META240531P00420000 | 2024-04-29 3:34PM EDT | 2024-05-31 | 11.63 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| META240607P00420000 | 2024-04-29 3:55PM EDT | 2024-06-07 | 11.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| META240621P00420000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 14.50 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| META240719P00420000 | 2024-04-29 3:38PM EDT | 2024-07-19 | 19.48 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| META240816P00420000 | 2024-04-29 3:42PM EDT | 2024-08-16 | 28.37 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| META240920P00420000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 30.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| META241018P00420000 | 2024-04-29 3:47PM EDT | 2024-10-18 | 32.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| META241115P00420000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 38.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| META241220P00420000 | 2024-04-29 2:31PM EDT | 2024-12-20 | 40.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| META250117P00420000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| META250321P00420000 | 2024-04-29 9:58AM EDT | 2025-03-21 | 46.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| META250620P00420000 | 2024-04-29 11:26AM EDT | 2025-06-20 | 53.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 27.21% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| META260116P00420000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| META261218P00420000 | 2024-04-29 2:59PM EDT | 2026-12-18 | 77.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.