Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:470.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00470000 | 2024-04-30 12:59PM EDT | 2024-05-03 | 0.20 | 0.19 | 0.20 | -0.25 | -55.56% | 905 | 5,283 | 43.70% |
| META240510C00470000 | 2024-04-30 12:55PM EDT | 2024-05-10 | 1.06 | 1.07 | 1.13 | -0.39 | -26.90% | 375 | 711 | 37.35% |
| META240517C00470000 | 2024-04-30 12:56PM EDT | 2024-05-17 | 2.10 | 2.18 | 2.28 | -0.70 | -25.00% | 375 | 3,377 | 35.46% |
| META240524C00470000 | 2024-04-30 12:47PM EDT | 2024-05-24 | 3.70 | 3.50 | 3.65 | -0.50 | -11.90% | 39 | 352 | 35.14% |
| META240531C00470000 | 2024-04-30 12:12PM EDT | 2024-05-31 | 5.10 | 4.35 | 4.50 | 0.00 | - | 77 | 841 | 33.54% |
| META240607C00470000 | 2024-04-30 12:56PM EDT | 2024-06-07 | 5.59 | 5.65 | 5.85 | -0.81 | -12.66% | 33 | 72 | 33.69% |
| META240621C00470000 | 2024-04-30 12:55PM EDT | 2024-06-21 | 8.10 | 8.30 | 8.50 | -0.89 | -9.90% | 110 | 3,139 | 34.03% |
| META240719C00470000 | 2024-04-30 12:59PM EDT | 2024-07-19 | 13.00 | 12.65 | 12.85 | -0.80 | -5.80% | 146 | 1,718 | 33.78% |
| META240816C00470000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 22.45 | 22.70 | 23.05 | -0.14 | -0.62% | 42 | 277 | 40.81% |
| META240920C00470000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 29.60 | 26.90 | 27.25 | +2.94 | +11.03% | 17 | 523 | 39.54% |
| META241018C00470000 | 2024-04-30 10:45AM EDT | 2024-10-18 | 32.26 | 30.10 | 30.55 | +1.26 | +4.06% | 2 | 402 | 39.05% |
| META241115C00470000 | 2024-04-30 11:43AM EDT | 2024-11-15 | 39.50 | 37.50 | 38.05 | +1.00 | +2.60% | 39 | 105 | 42.20% |
| META241220C00470000 | 2024-04-30 9:45AM EDT | 2024-12-20 | 42.55 | 40.85 | 41.40 | +1.33 | +3.23% | 3 | 479 | 41.38% |
| META250117C00470000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 45.00 | 43.75 | 44.35 | +1.00 | +2.27% | 1 | 881 | 41.15% |
| META250321C00470000 | 2024-04-26 1:33PM EDT | 2025-03-21 | 58.85 | 52.40 | 53.30 | 0.00 | - | 8 | 45 | 42.49% |
| META250620C00470000 | 2024-04-29 3:46PM EDT | 2025-06-20 | 63.35 | 62.85 | 64.05 | 0.00 | - | 3 | 481 | 43.43% |
| META250919C00470000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 80.84 | 72.05 | 73.30 | 0.00 | - | 2 | 30 | 43.93% |
| META251219C00470000 | 2024-04-25 10:03AM EDT | 2025-12-19 | 79.32 | 80.70 | 81.80 | 0.00 | - | 17 | 56 | 44.34% |
| META260116C00470000 | 2024-04-29 12:43PM EDT | 2026-01-16 | 84.45 | 83.05 | 84.20 | 0.00 | - | 30 | 961 | 44.42% |
| META260618C00470000 | 2024-04-30 9:46AM EDT | 2026-06-18 | 98.45 | 95.70 | 97.40 | -1.45 | -1.45% | 6 | 245 | 45.16% |
| META261218C00470000 | 2024-04-30 12:48PM EDT | 2026-12-18 | 110.00 | 108.25 | 111.65 | -4.00 | -3.51% | 4 | 2,246 | 45.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00470000 | 2024-04-30 12:32PM EDT | 2024-05-03 | 36.32 | 38.90 | 39.30 | -4.86 | -11.80% | 250 | 1,503 | 0.00% |
| META240510P00470000 | 2024-04-30 12:05PM EDT | 2024-05-10 | 37.18 | 39.05 | 40.10 | -1.37 | -3.55% | 217 | 701 | 19.73% |
| META240517P00470000 | 2024-04-30 12:55PM EDT | 2024-05-17 | 41.00 | 40.20 | 40.75 | +1.50 | +3.80% | 123 | 3,348 | 25.87% |
| META240524P00470000 | 2024-04-30 11:55AM EDT | 2024-05-24 | 36.87 | 40.95 | 41.45 | -6.40 | -14.79% | 62 | 469 | 26.05% |
| META240531P00470000 | 2024-04-30 10:03AM EDT | 2024-05-31 | 38.14 | 41.15 | 42.70 | -5.53 | -12.66% | 11 | 93 | 27.80% |
| META240607P00470000 | 2024-04-30 10:25AM EDT | 2024-06-07 | 39.30 | 41.65 | 43.55 | -2.38 | -5.71% | 13 | 19 | 27.66% |
| META240621P00470000 | 2024-04-29 3:53PM EDT | 2024-06-21 | 41.00 | 43.75 | 44.85 | -3.35 | -7.55% | 3 | 2,228 | 26.66% |
| META240719P00470000 | 2024-04-30 11:39AM EDT | 2024-07-19 | 43.50 | 47.05 | 47.60 | -4.75 | -9.84% | 3 | 817 | 26.05% |
| META240816P00470000 | 2024-04-30 11:26AM EDT | 2024-08-16 | 51.80 | 54.75 | 56.15 | -4.02 | -7.20% | 3 | 535 | 32.93% |
| META240920P00470000 | 2024-04-30 12:16PM EDT | 2024-09-20 | 55.50 | 57.45 | 58.25 | -0.60 | -1.07% | 2 | 871 | 30.75% |
| META241018P00470000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 59.05 | 58.90 | 59.80 | -1.07 | -1.78% | 2 | 358 | 29.54% |
| META241115P00470000 | 2024-04-29 3:00PM EDT | 2024-11-15 | 65.13 | 64.30 | 65.20 | 0.00 | - | 1 | 178 | 31.84% |
| META241220P00470000 | 2024-04-30 11:27AM EDT | 2024-12-20 | 63.50 | 66.25 | 67.25 | -1.15 | -1.78% | 2 | 408 | 30.91% |
| META250117P00470000 | 2024-04-29 3:17PM EDT | 2025-01-17 | 69.70 | 68.10 | 68.65 | 0.00 | - | 3 | 687 | 30.21% |
| META250321P00470000 | 2024-04-29 2:32PM EDT | 2025-03-21 | 74.36 | 73.05 | 74.10 | 0.00 | - | 13 | 479 | 30.56% |
| META250620P00470000 | 2024-04-30 11:27AM EDT | 2025-06-20 | 77.17 | 79.10 | 80.25 | +2.17 | +2.89% | 1 | 759 | 30.41% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 84.00 | 85.15 | 0.00 | - | 1 | 52 | 29.99% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 88.15 | 89.90 | 0.00 | - | 1 | 50 | 29.79% |
| META260116P00470000 | 2024-04-29 10:17AM EDT | 2026-01-16 | 89.02 | 89.50 | 90.65 | 0.00 | - | 3 | 92 | 29.45% |
| META260618P00470000 | 2024-04-23 10:58AM EDT | 2026-06-18 | 77.50 | 95.85 | 97.70 | 0.00 | - | 24 | 88 | 29.22% |
| META261218P00470000 | 2024-04-29 12:12PM EDT | 2026-12-18 | 103.39 | 101.70 | 105.05 | 0.00 | - | 2 | 17 | 28.94% |
© 2024 Yahoo. All rights reserved.