Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:495.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00495000 | 2024-04-30 3:31PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.07 | -53.85% | 688 | 4,627 | 50.78% |
| META240510C00495000 | 2024-04-30 3:29PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.37 | -0.18 | -35.29% | 96 | 597 | 40.04% |
| META240517C00495000 | 2024-04-30 3:23PM EDT | 2024-05-17 | 0.85 | 0.83 | 0.88 | -0.20 | -19.05% | 166 | 2,122 | 36.85% |
| META240524C00495000 | 2024-04-30 3:19PM EDT | 2024-05-24 | 1.43 | 1.43 | 1.54 | -0.19 | -11.73% | 113 | 372 | 35.47% |
| META240531C00495000 | 2024-04-30 2:16PM EDT | 2024-05-31 | 1.93 | 1.88 | 2.02 | -0.21 | -9.81% | 30 | 169 | 33.58% |
| META240607C00495000 | 2024-04-30 1:37PM EDT | 2024-06-07 | 2.64 | 2.65 | 2.81 | -0.32 | -10.81% | 5 | 47 | 33.31% |
| META240621C00495000 | 2024-04-30 3:29PM EDT | 2024-06-21 | 4.50 | 4.40 | 4.50 | -0.16 | -3.43% | 82 | 1,944 | 33.05% |
| META240719C00495000 | 2024-04-30 2:19PM EDT | 2024-07-19 | 7.50 | 7.75 | 7.95 | -0.50 | -6.25% | 103 | 337 | 32.89% |
| META240816C00495000 | 2024-04-30 2:41PM EDT | 2024-08-16 | 15.89 | 16.25 | 16.50 | -0.31 | -1.91% | 11 | 900 | 39.33% |
| META241220C00495000 | 2024-04-29 11:54AM EDT | 2024-12-20 | 33.00 | 33.15 | 33.65 | 0.00 | - | 1 | 74 | 39.98% |
| META250117C00495000 | 2024-04-30 12:38PM EDT | 2025-01-17 | 36.24 | 36.00 | 36.50 | +0.58 | +1.63% | 2 | 407 | 39.79% |
| META250321C00495000 | 2024-04-30 2:41PM EDT | 2025-03-21 | 43.97 | 44.15 | 45.05 | -0.93 | -2.07% | 1 | 40 | 41.04% |
| META250620C00495000 | 2024-04-29 2:59PM EDT | 2025-06-20 | 53.85 | 54.60 | 55.60 | 0.00 | - | 5 | 129 | 42.02% |
| META250919C00495000 | 2024-04-30 1:08PM EDT | 2025-09-19 | 63.40 | 63.95 | 65.05 | +0.20 | +0.32% | 2 | 42 | 42.69% |
| META251219C00495000 | 2024-04-26 11:25AM EDT | 2025-12-19 | 77.25 | 72.75 | 74.00 | 0.00 | - | 1 | 186 | 43.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00495000 | 2024-04-30 12:19PM EDT | 2024-05-03 | 60.29 | 61.30 | 62.60 | -2.66 | -4.23% | 12 | 57 | 83.20% |
| META240510P00495000 | 2024-04-30 1:08PM EDT | 2024-05-10 | 63.85 | 61.40 | 62.65 | -2.05 | -3.11% | 14 | 195 | 50.88% |
| META240517P00495000 | 2024-04-30 2:45PM EDT | 2024-05-17 | 63.38 | 61.45 | 62.65 | -2.76 | -4.17% | 60 | 1,345 | 43.91% |
| META240524P00495000 | 2024-04-29 2:38PM EDT | 2024-05-24 | 65.21 | 61.25 | 63.15 | 0.00 | - | 15 | 130 | 39.67% |
| META240531P00495000 | 2024-04-29 3:48PM EDT | 2024-05-31 | 60.00 | 61.75 | 63.30 | -4.51 | -6.99% | 52 | 134 | 35.67% |
| META240607P00495000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 55.63 | 62.15 | 64.45 | 0.00 | - | 11 | 12 | 36.10% |
| META240621P00495000 | 2024-04-30 2:24PM EDT | 2024-06-21 | 64.94 | 63.55 | 64.60 | -1.27 | -1.92% | 29 | 1,063 | 31.37% |
| META240719P00495000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 67.40 | 65.00 | 66.50 | 0.00 | - | 2 | 269 | 29.07% |
| META240816P00495000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 71.80 | 71.10 | 72.60 | -0.21 | -0.29% | 1 | 1,363 | 33.57% |
| META241220P00495000 | 2024-04-26 1:46PM EDT | 2024-12-20 | 76.05 | 81.00 | 82.40 | 0.00 | - | 1 | 43 | 30.89% |
| META250117P00495000 | 2024-04-30 11:27AM EDT | 2025-01-17 | 80.30 | 82.85 | 83.90 | -5.00 | -5.86% | 20 | 281 | 30.30% |
| META250321P00495000 | 2024-04-26 1:34PM EDT | 2025-03-21 | 84.98 | 87.60 | 89.70 | 0.00 | - | 3 | 17 | 30.97% |
| META250620P00495000 | 2024-04-17 10:42AM EDT | 2025-06-20 | 69.00 | 93.40 | 94.70 | 0.00 | - | 4 | 9 | 30.19% |
| META250919P00495000 | 2024-04-25 1:53PM EDT | 2025-09-19 | 96.87 | 98.10 | 99.40 | 0.00 | - | 1 | 18 | 29.72% |
| META251219P00495000 | 2024-04-23 3:37PM EDT | 2025-12-19 | 79.75 | 102.35 | 103.85 | 0.00 | - | 1 | 93 | 29.41% |
© 2024 Yahoo. All rights reserved.