Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00460000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.45 | -0.41 | -48.81% | 5,007 | 3,719 | 40.33% |
| META240510C00460000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 1.88 | 1.77 | 1.87 | -0.65 | -25.69% | 1,346 | 1,559 | 35.17% |
| META240517C00460000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 3.55 | 3.45 | 3.60 | -0.71 | -16.67% | 703 | 3,730 | 34.57% |
| META240524C00460000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 5.80 | 5.10 | 5.35 | -0.30 | -4.92% | 213 | 301 | 34.55% |
| META240531C00460000 | 2024-04-30 3:35PM EDT | 2024-05-31 | 7.15 | 6.10 | 6.45 | -0.35 | -4.67% | 104 | 300 | 33.23% |
| META240607C00460000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 7.95 | 7.30 | 8.05 | -0.95 | -10.67% | 20 | 363 | 33.50% |
| META240621C00460000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 10.85 | 10.60 | 10.90 | -0.10 | -0.91% | 302 | 1,834 | 33.69% |
| META240719C00460000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 15.75 | 15.65 | 16.00 | -0.20 | -1.25% | 53 | 533 | 34.07% |
| META240816C00460000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 26.18 | 26.00 | 26.45 | -0.54 | -2.02% | 32 | 1,016 | 40.90% |
| META240920C00460000 | 2024-04-30 3:07PM EDT | 2024-09-20 | 32.10 | 30.35 | 30.90 | +1.30 | +4.22% | 26 | 1,181 | 39.76% |
| META241018C00460000 | 2024-04-30 3:11PM EDT | 2024-10-18 | 35.05 | 33.55 | 34.30 | +0.35 | +1.01% | 11 | 277 | 39.29% |
| META241115C00460000 | 2024-04-30 10:35AM EDT | 2024-11-15 | 43.48 | 40.75 | 41.85 | +2.54 | +6.20% | 1 | 142 | 42.40% |
| META241220C00460000 | 2024-04-30 3:37PM EDT | 2024-12-20 | 46.20 | 44.50 | 45.30 | +1.77 | +3.98% | 5 | 443 | 41.63% |
| META250117C00460000 | 2024-04-30 3:15PM EDT | 2025-01-17 | 49.35 | 47.45 | 48.30 | -0.85 | -1.69% | 564 | 1,418 | 41.41% |
| META250321C00460000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 57.84 | 55.95 | 57.10 | -0.66 | -1.13% | 6 | 25 | 42.62% |
| META250620C00460000 | 2024-04-30 3:32PM EDT | 2025-06-20 | 68.80 | 66.55 | 67.80 | -0.15 | -0.22% | 2 | 495 | 43.52% |
| META250919C00460000 | 2024-04-29 12:52PM EDT | 2025-09-19 | 78.00 | 75.50 | 77.20 | 0.00 | - | 1 | 28 | 44.10% |
| META251219C00460000 | 2024-04-30 10:06AM EDT | 2025-12-19 | 87.00 | 84.10 | 85.95 | +0.70 | +0.81% | 1 | 161 | 44.64% |
| META260116C00460000 | 2024-04-29 11:15AM EDT | 2026-01-16 | 89.12 | 86.25 | 88.00 | 0.00 | - | 5 | 936 | 44.55% |
| META260618C00460000 | 2024-04-26 10:25AM EDT | 2026-06-18 | 103.00 | 99.20 | 101.15 | 0.00 | - | 9 | 174 | 45.30% |
| META261218C00460000 | 2024-04-29 2:34PM EDT | 2026-12-18 | 113.72 | 111.65 | 115.50 | 0.00 | - | 2 | 58 | 46.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00460000 | 2024-04-30 3:50PM EDT | 2024-05-03 | 26.80 | 29.30 | 30.70 | -1.24 | -4.42% | 148 | 1,298 | 47.00% |
| META240510P00460000 | 2024-04-30 3:50PM EDT | 2024-05-10 | 28.00 | 30.50 | 31.40 | -2.38 | -7.83% | 17 | 473 | 33.34% |
| META240517P00460000 | 2024-04-30 3:41PM EDT | 2024-05-17 | 29.26 | 31.80 | 32.70 | -1.41 | -4.60% | 175 | 4,143 | 31.78% |
| META240524P00460000 | 2024-04-30 2:28PM EDT | 2024-05-24 | 32.45 | 32.65 | 34.50 | -3.03 | -8.54% | 6 | 235 | 32.59% |
| META240531P00460000 | 2024-04-30 12:02PM EDT | 2024-05-31 | 31.24 | 33.85 | 35.55 | -2.80 | -8.23% | 5 | 344 | 31.46% |
| META240607P00460000 | 2024-04-30 10:03AM EDT | 2024-06-07 | 32.55 | 34.65 | 37.50 | -1.63 | -4.77% | 2 | 37 | 32.72% |
| META240621P00460000 | 2024-04-30 3:07PM EDT | 2024-06-21 | 37.60 | 36.65 | 38.05 | +1.11 | +3.04% | 59 | 2,048 | 29.05% |
| META240719P00460000 | 2024-04-30 10:16AM EDT | 2024-07-19 | 36.50 | 40.25 | 41.60 | -2.71 | -6.91% | 3 | 1,359 | 28.46% |
| META240816P00460000 | 2024-04-30 12:07PM EDT | 2024-08-16 | 47.05 | 48.30 | 49.80 | -2.68 | -5.39% | 4 | 418 | 33.82% |
| META240920P00460000 | 2024-04-30 12:36PM EDT | 2024-09-20 | 50.40 | 51.60 | 52.50 | -1.50 | -2.89% | 71 | 440 | 32.01% |
| META241018P00460000 | 2024-04-29 12:41PM EDT | 2024-10-18 | 53.80 | 53.50 | 54.40 | 0.00 | - | 1 | 314 | 30.94% |
| META241115P00460000 | 2024-04-30 2:20PM EDT | 2024-11-15 | 58.35 | 58.90 | 59.80 | -1.80 | -2.99% | 13 | 109 | 33.02% |
| META241220P00460000 | 2024-04-30 12:08PM EDT | 2024-12-20 | 59.30 | 60.95 | 61.80 | +1.68 | +2.92% | 2 | 455 | 31.93% |
| META250117P00460000 | 2024-04-30 2:01PM EDT | 2025-01-17 | 61.95 | 62.20 | 64.25 | -0.40 | -0.64% | 550 | 861 | 31.88% |
| META250321P00460000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 65.14 | 67.75 | 68.95 | 0.00 | - | 1 | 138 | 31.55% |
| META250620P00460000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 75.05 | 73.60 | 75.10 | 0.00 | - | 4 | 134 | 31.26% |
| META250919P00460000 | 2024-04-25 10:30AM EDT | 2025-09-19 | 76.65 | 78.55 | 80.20 | 0.00 | - | 1 | 34 | 30.84% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 64.02 | 83.10 | 84.90 | 0.00 | - | 2 | 26 | 30.54% |
| META260116P00460000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 82.98 | 84.00 | 85.70 | 0.00 | - | 6 | 65 | 30.21% |
| META260618P00460000 | 2024-04-23 2:47PM EDT | 2026-06-18 | 71.56 | 90.55 | 92.65 | 0.00 | - | 40 | 91 | 29.86% |
| META261218P00460000 | 2024-04-26 3:33PM EDT | 2026-12-18 | 93.77 | 96.15 | 100.00 | 0.00 | - | 2 | 28 | 29.53% |
© 2024 Yahoo. All rights reserved.