Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00430000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6,032 | 0 | 0.00% |
| META240510C00430000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 0.00% |
| META240517C00430000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1,151 | 0 | 0.00% |
| META240524C00430000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 17.30 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| META240531C00430000 | 2024-04-29 3:56PM EDT | 2024-05-31 | 18.75 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| META240607C00430000 | 2024-04-29 3:59PM EDT | 2024-06-07 | 20.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| META240621C00430000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.00% |
| META240719C00430000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 29.95 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| META240816C00430000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 40.64 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| META240920C00430000 | 2024-04-29 3:50PM EDT | 2024-09-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| META241018C00430000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 49.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META241115C00430000 | 2024-04-29 3:05PM EDT | 2024-11-15 | 54.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| META241220C00430000 | 2024-04-29 3:05PM EDT | 2024-12-20 | 58.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META250117C00430000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 62.29 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| META250321C00430000 | 2024-04-29 3:47PM EDT | 2025-03-21 | 70.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META250620C00430000 | 2024-04-29 3:34PM EDT | 2025-06-20 | 80.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00430000 | 2024-04-29 11:39AM EDT | 2025-12-19 | 98.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00430000 | 2024-04-29 3:54PM EDT | 2026-01-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| META260618C00430000 | 2024-04-29 3:36PM EDT | 2026-06-18 | 112.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META261218C00430000 | 2024-04-29 3:55PM EDT | 2026-12-18 | 127.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00430000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 5.89 | 0.00 | 0.00 | 0.00 | - | 9,776 | 0 | 1.56% |
| META240510P00430000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1,962 | 0 | 0.78% |
| META240517P00430000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2,313 | 0 | 0.78% |
| META240524P00430000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 14.87 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 0.78% |
| META240531P00430000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 14.70 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.39% |
| META240607P00430000 | 2024-04-29 3:59PM EDT | 2024-06-07 | 16.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| META240621P00430000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.39% |
| META240719P00430000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.39% |
| META240816P00430000 | 2024-04-29 3:06PM EDT | 2024-08-16 | 33.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| META240920P00430000 | 2024-04-29 3:36PM EDT | 2024-09-20 | 35.96 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.20% |
| META241018P00430000 | 2024-04-29 2:49PM EDT | 2024-10-18 | 37.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| META241115P00430000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 43.42 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.20% |
| META241220P00430000 | 2024-04-29 2:35PM EDT | 2024-12-20 | 45.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| META250117P00430000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 46.79 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.20% |
| META250321P00430000 | 2024-04-04 2:23PM EDT | 2025-03-21 | 49.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| META250620P00430000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 58.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| META250919P00430000 | 2024-04-29 12:45PM EDT | 2025-09-19 | 63.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| META251219P00430000 | 2024-04-25 11:40AM EDT | 2025-12-19 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| META260116P00430000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 65.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| META260618P00430000 | 2024-04-26 3:33PM EDT | 2026-06-18 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| META261218P00430000 | 2024-04-29 3:23PM EDT | 2026-12-18 | 82.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.