Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00500000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,648 | 8,723 | 25.00% |
| META240510C00500000 | 2024-04-29 3:59PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,614 | 3,226 | 12.50% |
| META240517C00500000 | 2024-04-29 3:58PM EDT | 2024-05-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3,034 | 18,061 | 12.50% |
| META240524C00500000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 810 | 1,775 | 12.50% |
| META240531C00500000 | 2024-04-29 3:57PM EDT | 2024-05-31 | 1.93 | 0.00 | 0.00 | 0.00 | - | 509 | 1,105 | 12.50% |
| META240607C00500000 | 2024-04-29 3:48PM EDT | 2024-06-07 | 2.56 | 0.00 | 0.00 | 0.00 | - | 251 | 529 | 12.50% |
| META240621C00500000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 4.09 | 0.00 | 0.00 | 0.00 | - | 4,726 | 18,416 | 6.25% |
| META240719C00500000 | 2024-04-29 3:52PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 646 | 3,838 | 6.25% |
| META240816C00500000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 687 | 2,413 | 6.25% |
| META240920C00500000 | 2024-04-29 3:55PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 199 | 2,749 | 6.25% |
| META241018C00500000 | 2024-04-29 3:51PM EDT | 2024-10-18 | 21.40 | 0.00 | 0.00 | 0.00 | - | 200 | 3,950 | 3.13% |
| META241115C00500000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 27.77 | 0.00 | 0.00 | 0.00 | - | 45 | 158 | 3.13% |
| META241220C00500000 | 2024-04-29 3:58PM EDT | 2024-12-20 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2,069 | 2,874 | 3.13% |
| META250117C00500000 | 2024-04-29 3:53PM EDT | 2025-01-17 | 34.30 | 0.00 | 0.00 | 0.00 | - | 395 | 12,914 | 3.13% |
| META250321C00500000 | 2024-04-29 3:56PM EDT | 2025-03-21 | 42.80 | 0.00 | 0.00 | 0.00 | - | 82 | 264 | 3.13% |
| META250620C00500000 | 2024-04-29 2:30PM EDT | 2025-06-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 40 | 628 | 3.13% |
| META250919C00500000 | 2024-04-29 12:27PM EDT | 2025-09-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 3.13% |
| META251219C00500000 | 2024-04-29 3:59PM EDT | 2025-12-19 | 71.00 | 0.00 | 0.00 | 0.00 | - | 13 | 4,879 | 3.13% |
| META260116C00500000 | 2024-04-29 3:39PM EDT | 2026-01-16 | 71.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1,522 | 3.13% |
| META260618C00500000 | 2024-04-29 3:30PM EDT | 2026-06-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | 29 | 1,786 | 1.56% |
| META261218C00500000 | 2024-04-29 3:21PM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 230 | 1,229 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00500000 | 2024-04-29 3:54PM EDT | 2024-05-03 | 67.57 | 0.00 | 0.00 | 0.00 | - | 72 | 215 | 0.00% |
| META240510P00500000 | 2024-04-29 11:03AM EDT | 2024-05-10 | 63.95 | 0.00 | 0.00 | 0.00 | - | 17 | 402 | 0.00% |
| META240517P00500000 | 2024-04-29 3:50PM EDT | 2024-05-17 | 69.50 | 0.00 | 0.00 | 0.00 | - | 54 | 4,829 | 0.00% |
| META240524P00500000 | 2024-04-29 3:39PM EDT | 2024-05-24 | 71.11 | 0.00 | 0.00 | 0.00 | - | 33 | 146 | 0.00% |
| META240531P00500000 | 2024-04-29 3:27PM EDT | 2024-05-31 | 70.26 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| META240607P00500000 | 2024-04-26 12:54PM EDT | 2024-06-07 | 61.88 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| META240621P00500000 | 2024-04-29 3:27PM EDT | 2024-06-21 | 71.11 | 0.00 | 0.00 | 0.00 | - | 18 | 5,733 | 0.00% |
| META240719P00500000 | 2024-04-29 3:49PM EDT | 2024-07-19 | 72.50 | 0.00 | 0.00 | 0.00 | - | 22 | 3,656 | 0.00% |
| META240816P00500000 | 2024-04-29 2:26PM EDT | 2024-08-16 | 77.50 | 0.00 | 0.00 | 0.00 | - | 16 | 601 | 0.00% |
| META240920P00500000 | 2024-04-29 11:34AM EDT | 2024-09-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,713 | 0.00% |
| META241018P00500000 | 2024-04-29 11:31AM EDT | 2024-10-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 0.00% |
| META241115P00500000 | 2024-04-29 11:39AM EDT | 2024-11-15 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| META241220P00500000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 84.50 | 0.00 | 0.00 | 0.00 | - | 3 | 796 | 0.00% |
| META250117P00500000 | 2024-04-29 1:41PM EDT | 2025-01-17 | 87.00 | 0.00 | 0.00 | 0.00 | - | 16 | 1,744 | 0.00% |
| META250321P00500000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 93.85 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.00% |
| META250620P00500000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 99.08 | 0.00 | 0.00 | 0.00 | - | 24 | 519 | 0.00% |
| META250919P00500000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 104.78 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| META251219P00500000 | 2024-04-29 3:33PM EDT | 2025-12-19 | 108.10 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| META260116P00500000 | 2024-04-25 3:41PM EDT | 2026-01-16 | 105.19 | 0.00 | 0.00 | 0.00 | - | 10 | 405 | 0.00% |
| META260618P00500000 | 2024-04-29 10:24AM EDT | 2026-06-18 | 113.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,766 | 0.00% |
| META261218P00500000 | 2024-04-29 11:45AM EDT | 2026-12-18 | 120.95 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.