Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:505.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00505000 | 2024-04-30 3:11PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 417 | 1,382 | 54.30% |
| META240510C00505000 | 2024-04-30 1:40PM EDT | 2024-05-10 | 0.28 | 0.23 | 0.28 | -0.09 | -24.32% | 33 | 313 | 43.36% |
| META240517C00505000 | 2024-04-30 2:32PM EDT | 2024-05-17 | 0.56 | 0.56 | 0.62 | -0.18 | -24.32% | 79 | 2,420 | 38.77% |
| META240524C00505000 | 2024-04-30 2:59PM EDT | 2024-05-24 | 0.98 | 1.01 | 1.08 | -0.15 | -13.27% | 19 | 434 | 36.72% |
| META240531C00505000 | 2024-04-30 1:40PM EDT | 2024-05-31 | 1.46 | 1.37 | 1.48 | -0.14 | -8.75% | 92 | 230 | 34.79% |
| META240607C00505000 | 2024-04-30 10:34AM EDT | 2024-06-07 | 2.25 | 1.83 | 2.02 | +0.25 | +12.50% | 1 | 25 | 33.95% |
| META240621C00505000 | 2024-04-30 3:09PM EDT | 2024-06-21 | 3.33 | 3.25 | 3.45 | -0.27 | -7.50% | 69 | 1,346 | 33.66% |
| META240719C00505000 | 2024-04-30 9:57AM EDT | 2024-07-19 | 6.56 | 6.15 | 6.30 | +0.13 | +2.02% | 4 | 313 | 33.03% |
| META241220C00505000 | 2024-04-30 3:12PM EDT | 2024-12-20 | 30.40 | 29.95 | 30.35 | +0.20 | +0.66% | 7 | 525 | 39.73% |
| META250117C00505000 | 2024-04-30 2:10PM EDT | 2025-01-17 | 32.85 | 32.75 | 33.20 | +0.05 | +0.15% | 32 | 577 | 39.58% |
| META250321C00505000 | 2024-04-30 2:50PM EDT | 2025-03-21 | 40.40 | 40.90 | 41.70 | +0.05 | +0.12% | 1 | 38 | 40.91% |
| META250620C00505000 | 2024-04-30 11:45AM EDT | 2025-06-20 | 52.70 | 51.00 | 51.75 | +2.70 | +5.40% | 8 | 86 | 41.67% |
| META251219C00505000 | 2024-04-30 3:03PM EDT | 2025-12-19 | 68.87 | 68.50 | 70.00 | -0.13 | -0.19% | 3 | 712 | 43.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00505000 | 2024-04-29 3:47PM EDT | 2024-05-03 | 74.34 | 72.10 | 72.85 | 0.00 | - | 11 | 44 | 92.33% |
| META240510P00505000 | 2024-04-30 9:32AM EDT | 2024-05-10 | 73.90 | 71.65 | 72.95 | +5.38 | +7.85% | 1 | 91 | 53.74% |
| META240517P00505000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 72.65 | 71.55 | 72.75 | -3.15 | -4.16% | 6 | 1,051 | 45.70% |
| META240524P00505000 | 2024-04-29 3:27PM EDT | 2024-05-24 | 74.70 | 71.55 | 73.85 | 0.00 | - | 31 | 127 | 44.75% |
| META240531P00505000 | 2024-04-26 3:30PM EDT | 2024-05-31 | 63.30 | 71.45 | 72.85 | 0.00 | - | 1 | 1,962 | 34.84% |
| META240621P00505000 | 2024-04-30 2:24PM EDT | 2024-06-21 | 74.14 | 72.55 | 74.00 | -0.72 | -0.96% | 4 | 1,066 | 31.23% |
| META240719P00505000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 72.95 | 74.45 | 75.25 | 0.00 | - | 5 | 254 | 28.24% |
| META241220P00505000 | 2024-04-30 10:39AM EDT | 2024-12-20 | 86.62 | 88.00 | 90.40 | +1.64 | +1.93% | 2 | 35 | 30.92% |
| META250117P00505000 | 2024-04-29 1:28PM EDT | 2025-01-17 | 90.09 | 89.80 | 91.65 | 0.00 | - | 10 | 371 | 30.19% |
| META250321P00505000 | 2024-04-29 2:08PM EDT | 2025-03-21 | 96.03 | 94.10 | 95.90 | 0.00 | - | 14 | 2,226 | 29.97% |
| META250620P00505000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 71.60 | 99.40 | 101.70 | 0.00 | - | 4 | 14 | 29.85% |
| META251219P00505000 | 2024-04-25 1:10PM EDT | 2025-12-19 | 107.79 | 108.50 | 110.45 | 0.00 | - | 1 | 824 | 29.01% |
© 2024 Yahoo. All rights reserved.