Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00480000 | 2024-04-30 10:01AM EDT | 2024-05-03 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 92 | 4,155 | 46.97% |
| META240510C00480000 | 2024-04-30 9:55AM EDT | 2024-05-10 | 0.89 | 0.83 | 0.86 | -0.05 | -5.32% | 66 | 4,936 | 37.09% |
| META240517C00480000 | 2024-04-30 9:51AM EDT | 2024-05-17 | 1.63 | 1.56 | 1.65 | -0.18 | -9.94% | 45 | 8,092 | 34.06% |
| META240524C00480000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 2.70 | 2.55 | 2.81 | -0.15 | -5.15% | 100 | 3,101 | 33.78% |
| META240531C00480000 | 2024-04-30 9:34AM EDT | 2024-05-31 | 3.75 | 3.45 | 3.65 | +0.15 | +4.17% | 8 | 381 | 32.55% |
| META240607C00480000 | 2024-04-30 9:55AM EDT | 2024-06-07 | 4.56 | 4.20 | 4.65 | 0.00 | - | 4 | 158 | 32.14% |
| META240621C00480000 | 2024-04-30 9:58AM EDT | 2024-06-21 | 7.05 | 6.60 | 6.80 | +0.05 | +0.71% | 43 | 5,812 | 32.03% |
| META240719C00480000 | 2024-04-30 10:02AM EDT | 2024-07-19 | 11.35 | 10.85 | 11.05 | +0.20 | +1.79% | 20 | 2,691 | 32.28% |
| META240816C00480000 | 2024-04-30 9:48AM EDT | 2024-08-16 | 20.15 | 20.10 | 20.60 | -0.40 | -1.95% | 8 | 721 | 38.93% |
| META240920C00480000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 24.00 | 24.30 | 24.75 | -0.45 | -1.84% | 36 | 2,264 | 37.87% |
| META241018C00480000 | 2024-04-30 9:56AM EDT | 2024-10-18 | 28.35 | 27.30 | 27.75 | +1.85 | +6.98% | 3 | 188 | 37.25% |
| META241115C00480000 | 2024-04-29 11:12AM EDT | 2024-11-15 | 36.00 | 34.35 | 35.15 | 0.00 | - | 15 | 65 | 40.43% |
| META241220C00480000 | 2024-04-30 10:00AM EDT | 2024-12-20 | 38.65 | 38.10 | 38.50 | +1.75 | +4.74% | 2 | 298 | 39.73% |
| META250117C00480000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 40.20 | 41.35 | 42.10 | -0.30 | -0.74% | 1 | 3,018 | 40.01% |
| META250321C00480000 | 2024-04-29 3:52PM EDT | 2025-03-21 | 49.49 | 49.80 | 50.90 | 0.00 | - | 9 | 64 | 41.31% |
| META250620C00480000 | 2024-04-29 2:35PM EDT | 2025-06-20 | 59.75 | 59.95 | 61.00 | 0.00 | - | 7 | 219 | 41.96% |
| META250919C00480000 | 2024-04-29 10:53AM EDT | 2025-09-19 | 71.96 | 69.40 | 70.50 | 0.00 | - | 3 | 98 | 42.65% |
| META251219C00480000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 79.22 | 78.00 | 79.30 | 0.00 | - | 10 | 205 | 43.24% |
| META260116C00480000 | 2024-04-29 3:35PM EDT | 2026-01-16 | 78.80 | 80.15 | 81.50 | 0.00 | - | 21 | 818 | 43.23% |
| META260618C00480000 | 2024-04-29 10:15AM EDT | 2026-06-18 | 95.13 | 92.90 | 94.70 | 0.00 | - | 34 | 226 | 44.01% |
| META261218C00480000 | 2024-04-26 10:34AM EDT | 2026-12-18 | 106.65 | 106.20 | 109.95 | 0.00 | - | 6 | 52 | 45.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00480000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 47.00 | 46.70 | 48.05 | -3.35 | -6.65% | 22 | 987 | 87.65% |
| META240510P00480000 | 2024-04-30 9:41AM EDT | 2024-05-10 | 46.97 | 47.05 | 48.30 | -4.34 | -8.46% | 6 | 1,531 | 54.48% |
| META240517P00480000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 47.50 | 46.90 | 48.25 | -3.54 | -6.94% | 110 | 1,895 | 44.92% |
| META240524P00480000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 47.78 | 46.75 | 48.00 | -3.91 | -7.56% | 18 | 320 | 37.27% |
| META240531P00480000 | 2024-04-29 2:04PM EDT | 2024-05-31 | 49.88 | 47.95 | 50.35 | 0.00 | - | 7 | 3,645 | 39.50% |
| META240607P00480000 | 2024-04-29 1:23PM EDT | 2024-06-07 | 49.50 | 48.75 | 51.00 | 0.00 | - | 14 | 23 | 37.30% |
| META240621P00480000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 49.81 | 50.90 | 52.15 | -3.67 | -6.86% | 5 | 6,242 | 34.22% |
| META240719P00480000 | 2024-04-30 9:35AM EDT | 2024-07-19 | 53.53 | 52.60 | 53.95 | -2.27 | -4.07% | 10 | 892 | 30.38% |
| META240816P00480000 | 2024-04-29 3:39PM EDT | 2024-08-16 | 63.72 | 60.20 | 61.55 | 0.00 | - | 43 | 381 | 35.25% |
| META240920P00480000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 64.80 | 62.60 | 64.15 | -0.05 | -0.08% | 1 | 2,671 | 33.23% |
| META241018P00480000 | 2024-04-29 10:14AM EDT | 2024-10-18 | 64.22 | 64.35 | 65.95 | 0.00 | - | 1 | 190 | 32.01% |
| META241115P00480000 | 2024-04-29 11:36AM EDT | 2024-11-15 | 72.30 | 69.35 | 70.90 | 0.00 | - | 3 | 193 | 33.71% |
| META241220P00480000 | 2024-04-29 10:23AM EDT | 2024-12-20 | 71.30 | 71.30 | 73.05 | 0.00 | - | 11 | 382 | 32.69% |
| META250117P00480000 | 2024-04-29 3:06PM EDT | 2025-01-17 | 76.00 | 72.20 | 73.35 | 0.00 | - | 3 | 865 | 31.11% |
| META250321P00480000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 83.40 | 77.80 | 79.25 | 0.00 | - | 51 | 164 | 31.61% |
| META250620P00480000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 84.50 | 83.90 | 85.30 | 0.00 | - | 4 | 153 | 31.25% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 88.50 | 90.35 | 0.00 | - | 1 | 44 | 30.79% |
| META251219P00480000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 94.17 | 93.40 | 95.25 | 0.00 | - | 10 | 194 | 30.56% |
| META260116P00480000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 95.60 | 94.55 | 95.75 | 0.00 | - | 1 | 95 | 30.09% |
| META260618P00480000 | 2024-04-25 12:23PM EDT | 2026-06-18 | 101.79 | 100.60 | 102.80 | 0.00 | - | 1 | 604 | 29.76% |
| META261218P00480000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 107.85 | 106.10 | 109.75 | +2.68 | +2.55% | 2 | 12 | 29.25% |
© 2024 Yahoo. All rights reserved.