Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:465.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00465000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 0.48 | 0.47 | 0.51 | -0.10 | -17.24% | 553 | 2,575 | 41.92% |
| META240510C00465000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 1.76 | 1.74 | 1.86 | -0.17 | -8.81% | 194 | 478 | 35.41% |
| META240517C00465000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 3.32 | 3.30 | 3.50 | -0.11 | -3.21% | 475 | 8,096 | 34.43% |
| META240524C00465000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 4.75 | 4.85 | 5.15 | -0.25 | -5.00% | 3 | 231 | 34.16% |
| META240531C00465000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 5.90 | 6.05 | 6.45 | +0.29 | +5.17% | 46 | 1,069 | 33.38% |
| META240607C00465000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 7.60 | 7.35 | 7.80 | +0.61 | +8.73% | 1 | 91 | 33.10% |
| META240621C00465000 | 2024-04-30 9:51AM EDT | 2024-06-21 | 10.20 | 10.35 | 10.55 | -0.15 | -1.45% | 48 | 2,242 | 33.17% |
| META240719C00465000 | 2024-04-30 9:43AM EDT | 2024-07-19 | 15.85 | 15.20 | 15.45 | +1.41 | +9.76% | 2 | 809 | 33.37% |
| META240816C00465000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 24.00 | 25.75 | 26.10 | -0.71 | -2.87% | 1 | 308 | 40.44% |
| META240920C00465000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 32.00 | 30.05 | 30.50 | 0.00 | - | 3 | 158 | 39.29% |
| META241220C00465000 | 2024-04-26 3:23PM EDT | 2024-12-20 | 50.55 | 44.30 | 44.85 | 0.00 | - | 41 | 46 | 41.12% |
| META250117C00465000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 46.75 | 47.20 | 47.80 | 0.00 | - | 7 | 423 | 40.88% |
| META250321C00465000 | 2024-04-26 11:20AM EDT | 2025-03-21 | 61.02 | 55.75 | 56.85 | 0.00 | - | 2 | 8 | 42.24% |
| META250620C00465000 | 2024-04-26 3:15PM EDT | 2025-06-20 | 72.48 | 66.70 | 67.85 | 0.00 | - | 3 | 346 | 43.30% |
| META250919C00465000 | 2024-04-25 3:33PM EDT | 2025-09-19 | 81.73 | 75.35 | 77.00 | 0.00 | - | 5 | 154 | 43.73% |
| META251219C00465000 | 2024-04-29 3:20PM EDT | 2025-12-19 | 83.00 | 84.55 | 85.95 | 0.00 | - | 1 | 29 | 44.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00465000 | 2024-04-30 9:44AM EDT | 2024-05-03 | 30.00 | 31.15 | 32.60 | -2.93 | -8.90% | 3 | 519 | 51.83% |
| META240510P00465000 | 2024-04-29 2:54PM EDT | 2024-05-10 | 35.45 | 32.10 | 33.15 | 0.00 | - | 87 | 375 | 38.97% |
| META240517P00465000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 35.80 | 33.35 | 34.45 | 0.00 | - | 52 | 1,858 | 35.51% |
| META240524P00465000 | 2024-04-29 2:33PM EDT | 2024-05-24 | 37.55 | 34.50 | 36.35 | -0.71 | -1.86% | 12 | 299 | 35.69% |
| META240531P00465000 | 2024-04-29 11:13AM EDT | 2024-05-31 | 36.23 | 34.90 | 36.60 | 0.00 | - | 2 | 110 | 32.16% |
| META240607P00465000 | 2024-04-30 9:31AM EDT | 2024-06-07 | 37.31 | 36.35 | 38.10 | +1.15 | +3.18% | 14 | 6 | 32.36% |
| META240621P00465000 | 2024-04-29 3:29PM EDT | 2024-06-21 | 42.00 | 38.35 | 39.45 | 0.00 | - | 26 | 2,214 | 30.16% |
| META240719P00465000 | 2024-04-29 3:18PM EDT | 2024-07-19 | 45.64 | 41.50 | 42.70 | 0.00 | - | 5 | 58 | 28.87% |
| META240816P00465000 | 2024-04-29 12:20PM EDT | 2024-08-16 | 52.53 | 49.70 | 51.05 | 0.00 | - | 2 | 452 | 34.26% |
| META240920P00465000 | 2024-04-26 2:06PM EDT | 2024-09-20 | 50.38 | 52.75 | 53.50 | 0.00 | - | 39 | 388 | 32.13% |
| META241220P00465000 | 2024-04-26 3:48PM EDT | 2024-12-20 | 58.46 | 62.00 | 62.65 | 0.00 | - | 6 | 20 | 31.86% |
| META250117P00465000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 65.55 | 63.65 | 64.20 | -1.15 | -1.72% | 1 | 288 | 31.18% |
| META250321P00465000 | 2024-04-29 11:36AM EDT | 2025-03-21 | 71.75 | 68.95 | 69.95 | 0.00 | - | 3 | 18 | 31.54% |
| META250620P00465000 | 2024-04-26 3:27PM EDT | 2025-06-20 | 72.37 | 74.55 | 75.95 | 0.00 | - | 1 | 189 | 31.13% |
| META250919P00465000 | 2024-04-25 3:34PM EDT | 2025-09-19 | 78.05 | 79.65 | 81.30 | 0.00 | - | 5 | 23 | 30.83% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 2025-12-19 | 85.86 | 84.60 | 86.15 | 0.00 | - | 6 | 22 | 30.58% |
© 2024 Yahoo. All rights reserved.