Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00440000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11,885 | 5,669 | 3.13% |
| META240510C00440000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1,815 | 1,451 | 3.13% |
| META240517C00440000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1,640 | 3,593 | 1.56% |
| META240524C00440000 | 2024-04-29 3:58PM EDT | 2024-05-24 | 12.60 | 0.00 | 0.00 | 0.00 | - | 187 | 430 | 1.56% |
| META240531C00440000 | 2024-04-29 3:59PM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 221 | 448 | 1.56% |
| META240607C00440000 | 2024-04-29 3:33PM EDT | 2024-06-07 | 15.00 | 0.00 | 0.00 | 0.00 | - | 96 | 245 | 1.56% |
| META240621C00440000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1,946 | 3,071 | 0.78% |
| META240719C00440000 | 2024-04-29 3:55PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 374 | 1,177 | 0.78% |
| META240816C00440000 | 2024-04-29 3:57PM EDT | 2024-08-16 | 35.65 | 0.00 | 0.00 | 0.00 | - | 246 | 608 | 0.78% |
| META240920C00440000 | 2024-04-29 3:40PM EDT | 2024-09-20 | 38.50 | 0.00 | 0.00 | 0.00 | - | 124 | 572 | 0.78% |
| META241018C00440000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 44.00 | 0.00 | 0.00 | 0.00 | - | 75 | 139 | 0.78% |
| META241115C00440000 | 2024-04-29 3:27PM EDT | 2024-11-15 | 50.10 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 0.39% |
| META241220C00440000 | 2024-04-29 12:22PM EDT | 2024-12-20 | 54.64 | 0.00 | 0.00 | 0.00 | - | 27 | 201 | 0.39% |
| META250117C00440000 | 2024-04-29 3:17PM EDT | 2025-01-17 | 56.18 | 0.00 | 0.00 | 0.00 | - | 45 | 774 | 0.39% |
| META250321C00440000 | 2024-04-29 3:01PM EDT | 2025-03-21 | 65.35 | 0.00 | 0.00 | 0.00 | - | 20 | 119 | 0.39% |
| META250620C00440000 | 2024-04-29 2:29PM EDT | 2025-06-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 25 | 777 | 0.39% |
| META250919C00440000 | 2024-04-29 12:13PM EDT | 2025-09-19 | 85.37 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.39% |
| META251219C00440000 | 2024-04-29 2:45PM EDT | 2025-12-19 | 94.20 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.39% |
| META260116C00440000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 62 | 130 | 0.39% |
| META260618C00440000 | 2024-04-29 3:55PM EDT | 2026-06-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.20% |
| META261218C00440000 | 2024-04-29 3:06PM EDT | 2026-12-18 | 121.00 | 0.00 | 0.00 | 0.00 | - | 23 | 63 | 0.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00440000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2,120 | 3,531 | 0.00% |
| META240510P00440000 | 2024-04-29 3:55PM EDT | 2024-05-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 533 | 965 | 0.00% |
| META240517P00440000 | 2024-04-29 3:55PM EDT | 2024-05-17 | 16.65 | 0.00 | 0.00 | 0.00 | - | 358 | 3,832 | 0.00% |
| META240524P00440000 | 2024-04-29 3:54PM EDT | 2024-05-24 | 18.91 | 0.00 | 0.00 | 0.00 | - | 350 | 681 | 0.00% |
| META240531P00440000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 20.11 | 0.00 | 0.00 | 0.00 | - | 47 | 279 | 0.00% |
| META240607P00440000 | 2024-04-29 3:21PM EDT | 2024-06-07 | 22.65 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 0.00% |
| META240621P00440000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 192 | 3,305 | 0.00% |
| META240719P00440000 | 2024-04-29 3:51PM EDT | 2024-07-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 354 | 1,662 | 0.00% |
| META240816P00440000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 38.04 | 0.00 | 0.00 | 0.00 | - | 19 | 3,121 | 0.00% |
| META240920P00440000 | 2024-04-29 3:54PM EDT | 2024-09-20 | 39.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,589 | 0.00% |
| META241018P00440000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 42.69 | 0.00 | 0.00 | 0.00 | - | 46 | 604 | 0.00% |
| META241115P00440000 | 2024-04-29 1:51PM EDT | 2024-11-15 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| META241220P00440000 | 2024-04-29 9:57AM EDT | 2024-12-20 | 48.83 | 0.00 | 0.00 | 0.00 | - | 2 | 894 | 0.00% |
| META250117P00440000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 52.66 | 0.00 | 0.00 | 0.00 | - | 26 | 885 | 0.00% |
| META250321P00440000 | 2024-04-29 2:57PM EDT | 2025-03-21 | 57.29 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 0.00% |
| META250620P00440000 | 2024-04-29 9:50AM EDT | 2025-06-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 0.00% |
| META250919P00440000 | 2024-04-25 12:29PM EDT | 2025-09-19 | 67.86 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| META251219P00440000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 0.00% |
| META260116P00440000 | 2024-04-29 12:14PM EDT | 2026-01-16 | 74.76 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| META260618P00440000 | 2024-04-26 10:52AM EDT | 2026-06-18 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| META261218P00440000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 83.20 | 0.00 | 0.00 | 0.00 | - | 78 | 97 | 0.00% |
© 2024 Yahoo. All rights reserved.