Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00435000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 4.49 | 4.50 | 4.65 | -1.87 | -29.40% | 13,565 | 2,928 | 37.61% |
| META240510C00435000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 8.00 | 7.90 | 8.15 | -1.80 | -18.09% | 1,733 | 1,116 | 34.67% |
| META240517C00435000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 10.95 | 10.80 | 11.05 | -1.60 | -12.75% | 1,195 | 2,073 | 34.78% |
| META240524C00435000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 14.20 | 13.00 | 13.40 | -0.55 | -3.73% | 288 | 335 | 34.76% |
| META240531C00435000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 16.70 | 14.50 | 14.85 | +0.29 | +1.77% | 391 | 500 | 33.59% |
| META240607C00435000 | 2024-04-30 3:42PM EDT | 2024-06-07 | 18.30 | 16.45 | 16.95 | 0.00 | - | 657 | 806 | 34.17% |
| META240621C00435000 | 2024-04-30 3:56PM EDT | 2024-06-21 | 20.25 | 20.00 | 20.25 | -1.40 | -6.47% | 362 | 2,190 | 34.36% |
| META240719C00435000 | 2024-04-30 3:50PM EDT | 2024-07-19 | 25.87 | 25.75 | 26.20 | -1.63 | -5.93% | 150 | 1,054 | 35.15% |
| META240816C00435000 | 2024-04-30 3:45PM EDT | 2024-08-16 | 38.91 | 36.55 | 37.05 | +0.71 | +1.86% | 263 | 713 | 41.88% |
| META240920C00435000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 42.80 | 41.05 | 41.40 | -0.05 | -0.12% | 66 | 418 | 40.48% |
| META241220C00435000 | 2024-04-30 3:17PM EDT | 2024-12-20 | 57.50 | 55.80 | 56.45 | +2.09 | +3.77% | 9 | 66 | 42.69% |
| META250117C00435000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 60.80 | 58.65 | 59.40 | +0.95 | +1.59% | 97 | 1,222 | 42.40% |
| META250321C00435000 | 2024-04-30 2:39PM EDT | 2025-03-21 | 68.30 | 67.25 | 68.10 | -0.70 | -1.01% | 202 | 78 | 43.51% |
| META250620C00435000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 80.42 | 77.75 | 78.90 | +0.97 | +1.22% | 50 | 79 | 44.48% |
| META250919C00435000 | 2024-04-30 2:42PM EDT | 2025-09-19 | 88.15 | 86.70 | 88.40 | -2.35 | -2.60% | 1 | 16 | 45.11% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 103.75 | 94.90 | 97.30 | 0.00 | - | 2 | 131 | 45.73% |
| META260116C00435000 | 2024-04-30 12:23PM EDT | 2026-01-16 | 101.50 | 97.40 | 99.00 | -0.50 | -0.49% | 3 | 91 | 45.48% |
| META260618C00435000 | 2024-04-30 2:49PM EDT | 2026-06-18 | 112.00 | 109.85 | 112.40 | -0.50 | -0.44% | 1 | 1,143 | 46.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00435000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 8.90 | 8.70 | 9.00 | +0.40 | +4.71% | 5,043 | 2,209 | 34.83% |
| META240510P00435000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 11.90 | 11.75 | 11.95 | +0.25 | +2.15% | 331 | 451 | 31.17% |
| META240517P00435000 | 2024-04-30 3:56PM EDT | 2024-05-17 | 14.05 | 14.15 | 14.40 | +0.45 | +3.31% | 802 | 1,939 | 30.87% |
| META240524P00435000 | 2024-04-30 3:40PM EDT | 2024-05-24 | 14.55 | 16.20 | 16.70 | -1.60 | -9.91% | 61 | 535 | 31.35% |
| META240531P00435000 | 2024-04-30 3:41PM EDT | 2024-05-31 | 15.90 | 17.50 | 17.85 | -1.25 | -7.29% | 182 | 252 | 29.98% |
| META240607P00435000 | 2024-04-30 1:36PM EDT | 2024-06-07 | 18.05 | 18.60 | 19.70 | -1.00 | -5.25% | 33 | 78 | 30.47% |
| META240621P00435000 | 2024-04-30 3:36PM EDT | 2024-06-21 | 19.95 | 21.60 | 21.95 | -1.30 | -6.12% | 189 | 932 | 29.58% |
| META240719P00435000 | 2024-04-30 3:47PM EDT | 2024-07-19 | 23.89 | 25.75 | 26.15 | -3.21 | -11.85% | 244 | 292 | 29.13% |
| META240816P00435000 | 2024-04-30 3:38PM EDT | 2024-08-16 | 33.19 | 34.65 | 35.05 | -1.56 | -4.49% | 28 | 422 | 34.60% |
| META240920P00435000 | 2024-04-30 12:29PM EDT | 2024-09-20 | 37.86 | 37.60 | 38.10 | -0.53 | -1.38% | 15 | 444 | 32.94% |
| META241220P00435000 | 2024-04-30 3:26PM EDT | 2024-12-20 | 46.55 | 47.15 | 47.70 | 0.00 | - | 29 | 213 | 32.78% |
| META250117P00435000 | 2024-04-30 3:19PM EDT | 2025-01-17 | 48.10 | 48.75 | 49.55 | -0.69 | -1.41% | 24 | 816 | 32.26% |
| META250321P00435000 | 2024-04-30 11:37AM EDT | 2025-03-21 | 51.80 | 54.05 | 55.15 | -3.20 | -5.82% | 7 | 163 | 32.45% |
| META250620P00435000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 59.00 | 60.45 | 61.40 | 0.00 | - | 5 | 41 | 32.13% |
| META250919P00435000 | 2024-04-26 10:11AM EDT | 2025-09-19 | 63.07 | 64.85 | 66.55 | 0.00 | - | 1 | 72 | 31.69% |
| META251219P00435000 | 2024-04-26 1:46PM EDT | 2025-12-19 | 66.75 | 70.10 | 71.50 | 0.00 | - | 1 | 132 | 31.47% |
| META260116P00435000 | 2024-04-29 12:08PM EDT | 2026-01-16 | 72.36 | 71.15 | 72.25 | 0.00 | - | 4 | 39 | 31.10% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 77.55 | 79.45 | 0.00 | - | 2 | 12 | 30.81% |
© 2024 Yahoo. All rights reserved.