Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00445000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 1.77 | 1.68 | 1.85 | -1.18 | -40.00% | 7,675 | 3,357 | 37.55% |
| META240510C00445000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 5.10 | 4.45 | 4.70 | -0.70 | -12.07% | 2,371 | 746 | 34.62% |
| META240517C00445000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 7.20 | 6.95 | 7.20 | -0.95 | -11.02% | 588 | 2,364 | 34.38% |
| META240524C00445000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 10.45 | 9.00 | 9.50 | -0.20 | -1.88% | 88 | 265 | 34.64% |
| META240531C00445000 | 2024-04-30 3:44PM EDT | 2024-05-31 | 10.70 | 10.40 | 10.90 | -1.30 | -9.79% | 58 | 201 | 33.51% |
| META240607C00445000 | 2024-04-30 3:32PM EDT | 2024-06-07 | 13.55 | 12.00 | 13.05 | -0.05 | -0.37% | 21 | 70 | 34.33% |
| META240621C00445000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 15.80 | 15.75 | 15.95 | -1.35 | -7.87% | 653 | 1,316 | 33.99% |
| META240719C00445000 | 2024-04-30 3:32PM EDT | 2024-07-19 | 22.70 | 21.25 | 21.65 | 0.00 | - | 109 | 248 | 34.64% |
| META240816C00445000 | 2024-04-30 3:35PM EDT | 2024-08-16 | 32.90 | 32.00 | 32.45 | -0.65 | -1.89% | 52 | 306 | 41.41% |
| META240920C00445000 | 2024-04-30 12:44PM EDT | 2024-09-20 | 37.31 | 36.45 | 36.95 | -0.69 | -1.82% | 53 | 2,603 | 40.20% |
| META241220C00445000 | 2024-04-29 10:48AM EDT | 2024-12-20 | 55.54 | 50.85 | 51.75 | 0.00 | - | 2 | 49 | 42.22% |
| META250117C00445000 | 2024-04-30 12:08PM EDT | 2025-01-17 | 55.84 | 53.90 | 54.80 | +0.92 | +1.68% | 85 | 526 | 42.01% |
| META250321C00445000 | 2024-04-29 12:24PM EDT | 2025-03-21 | 63.76 | 62.35 | 63.75 | 0.00 | - | 17 | 70 | 43.28% |
| META250620C00445000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 76.51 | 72.70 | 74.40 | -5.89 | -7.15% | 3 | 71 | 44.13% |
| META250919C00445000 | 2024-04-29 12:13PM EDT | 2025-09-19 | 83.13 | 81.65 | 83.60 | 0.00 | - | 2 | 83 | 44.60% |
| META251219C00445000 | 2024-04-26 1:31PM EDT | 2025-12-19 | 98.25 | 90.25 | 92.45 | 0.00 | - | 1 | 74 | 45.19% |
| META260116C00445000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 101.60 | 92.40 | 94.70 | 0.00 | - | 7 | 62 | 45.20% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 105.00 | 107.85 | 0.00 | - | 5 | 400 | 45.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00445000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 16.00 | 15.65 | 16.75 | +0.88 | +5.73% | 411 | 2,160 | 38.11% |
| META240510P00445000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 18.44 | 18.05 | 19.30 | +0.92 | +5.25% | 74 | 377 | 33.73% |
| META240517P00445000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 20.78 | 20.45 | 21.05 | -0.07 | -0.34% | 50 | 1,852 | 31.57% |
| META240524P00445000 | 2024-04-30 3:56PM EDT | 2024-05-24 | 22.49 | 22.30 | 23.05 | -0.81 | -3.47% | 15 | 193 | 31.62% |
| META240531P00445000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 23.80 | 22.55 | 24.65 | +0.20 | +0.90% | 8 | 124 | 31.29% |
| META240607P00445000 | 2024-04-30 3:29PM EDT | 2024-06-07 | 23.25 | 24.40 | 26.35 | -2.52 | -9.78% | 11 | 75 | 31.51% |
| META240621P00445000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 27.55 | 27.40 | 27.95 | +0.15 | +0.55% | 23 | 1,360 | 29.57% |
| META240719P00445000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 31.35 | 31.25 | 31.70 | -0.90 | -2.79% | 33 | 689 | 28.66% |
| META240816P00445000 | 2024-04-30 11:37AM EDT | 2024-08-16 | 38.90 | 40.15 | 40.55 | -2.12 | -5.17% | 8 | 572 | 34.23% |
| META240920P00445000 | 2024-04-30 12:41PM EDT | 2024-09-20 | 42.10 | 42.70 | 43.55 | -0.55 | -1.29% | 35 | 1,270 | 32.58% |
| META241220P00445000 | 2024-04-30 9:45AM EDT | 2024-12-20 | 50.50 | 52.40 | 53.30 | +2.40 | +4.99% | 2 | 238 | 32.59% |
| META250117P00445000 | 2024-04-30 3:36PM EDT | 2025-01-17 | 52.75 | 53.85 | 55.00 | -1.81 | -3.32% | 4 | 330 | 31.98% |
| META250321P00445000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 57.50 | 59.20 | 60.65 | 0.00 | - | 10 | 24 | 32.21% |
| META250620P00445000 | 2024-04-29 11:34AM EDT | 2025-06-20 | 66.26 | 65.65 | 66.85 | 0.00 | - | 4 | 60 | 31.87% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 20.82% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 75.00 | 76.85 | -1.06 | -1.42% | 1 | 20 | 31.16% |
| META260116P00445000 | 2024-04-29 9:41AM EDT | 2026-01-16 | 76.15 | 75.75 | 77.65 | +0.05 | +0.07% | 5 | 315 | 30.82% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 82.55 | 84.65 | 0.00 | - | 2 | 5 | 30.45% |
© 2024 Yahoo. All rights reserved.