Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:510.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00510000 | 2024-04-30 12:04PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 61 | 2,146 | 56.64% |
| META240510C00510000 | 2024-04-30 11:53AM EDT | 2024-05-10 | 0.26 | 0.24 | 0.27 | -0.07 | -21.21% | 172 | 418 | 44.92% |
| META240517C00510000 | 2024-04-30 12:06PM EDT | 2024-05-17 | 0.57 | 0.54 | 0.57 | -0.05 | -8.06% | 103 | 6,646 | 39.75% |
| META240524C00510000 | 2024-04-30 11:20AM EDT | 2024-05-24 | 1.05 | 0.93 | 1.02 | +0.06 | +6.06% | 18 | 448 | 37.70% |
| META240531C00510000 | 2024-04-30 11:35AM EDT | 2024-05-31 | 1.57 | 1.27 | 1.38 | +0.23 | +17.16% | 25 | 279 | 35.55% |
| META240607C00510000 | 2024-04-30 11:30AM EDT | 2024-06-07 | 1.90 | 1.74 | 1.91 | -0.03 | -1.55% | 7 | 163 | 34.73% |
| META240621C00510000 | 2024-04-30 11:59AM EDT | 2024-06-21 | 3.00 | 3.00 | 3.10 | +0.04 | +1.35% | 183 | 1,965 | 33.79% |
| META240719C00510000 | 2024-04-30 10:59AM EDT | 2024-07-19 | 6.11 | 5.65 | 5.85 | +0.76 | +14.21% | 47 | 3,558 | 33.21% |
| META240816C00510000 | 2024-04-30 12:09PM EDT | 2024-08-16 | 13.22 | 13.25 | 13.45 | +0.37 | +2.88% | 20 | 749 | 39.48% |
| META240920C00510000 | 2024-04-30 12:06PM EDT | 2024-09-20 | 16.65 | 16.55 | 16.80 | +0.90 | +5.71% | 16 | 1,194 | 38.01% |
| META241018C00510000 | 2024-04-30 11:55AM EDT | 2024-10-18 | 20.19 | 19.35 | 19.75 | +1.54 | +8.26% | 10 | 477 | 37.62% |
| META241115C00510000 | 2024-04-30 10:59AM EDT | 2024-11-15 | 26.97 | 26.00 | 26.35 | +2.25 | +9.10% | 2 | 76 | 40.54% |
| META241220C00510000 | 2024-04-30 10:59AM EDT | 2024-12-20 | 30.30 | 29.05 | 29.40 | +2.62 | +9.47% | 2 | 499 | 39.74% |
| META250117C00510000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 31.47 | 31.70 | 32.45 | 0.00 | - | 24 | 1,684 | 39.75% |
| META250321C00510000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 43.32 | 39.85 | 40.45 | 0.00 | - | 1 | 105 | 40.76% |
| META250620C00510000 | 2024-04-29 12:24PM EDT | 2025-06-20 | 49.24 | 50.30 | 51.20 | 0.00 | - | 6 | 475 | 41.93% |
| META250919C00510000 | 2024-04-25 10:09AM EDT | 2025-09-19 | 61.98 | 59.05 | 60.50 | 0.00 | - | 10 | 54 | 42.56% |
| META251219C00510000 | 2024-04-26 9:43AM EDT | 2025-12-19 | 72.12 | 67.95 | 69.35 | 0.00 | - | 2 | 80 | 43.18% |
| META260116C00510000 | 2024-04-30 10:36AM EDT | 2026-01-16 | 70.90 | 70.15 | 71.40 | +2.70 | +3.96% | 1 | 1,139 | 43.11% |
| META260618C00510000 | 2024-04-29 10:15AM EDT | 2026-06-18 | 84.12 | 82.70 | 84.35 | 0.00 | - | 1 | 259 | 43.76% |
| META261218C00510000 | 2024-04-29 3:54PM EDT | 2026-12-18 | 96.00 | 95.75 | 99.25 | 0.00 | - | 14 | 99 | 44.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00510000 | 2024-04-29 3:47PM EDT | 2024-05-03 | 79.39 | 74.65 | 75.85 | 0.00 | - | 64 | 17 | 77.88% |
| META240510P00510000 | 2024-04-29 11:03AM EDT | 2024-05-10 | 74.01 | 74.75 | 75.90 | 0.00 | - | 7 | 62 | 48.00% |
| META240517P00510000 | 2024-04-30 10:28AM EDT | 2024-05-17 | 75.35 | 74.75 | 76.05 | -2.22 | -2.86% | 16 | 1,633 | 39.60% |
| META240524P00510000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 77.00 | 75.20 | 77.30 | 0.00 | - | 55 | 91 | 42.82% |
| META240531P00510000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 69.90 | 75.55 | 77.00 | 0.00 | - | 3 | 30 | 36.29% |
| META240621P00510000 | 2024-04-30 11:19AM EDT | 2024-06-21 | 74.30 | 75.95 | 77.00 | -0.39 | -0.52% | 3 | 1,298 | 28.21% |
| META240719P00510000 | 2024-04-29 12:30PM EDT | 2024-07-19 | 80.57 | 77.05 | 77.90 | 0.00 | - | 63 | 5,424 | 25.57% |
| META240816P00510000 | 2024-04-29 11:49AM EDT | 2024-08-16 | 85.50 | 81.70 | 83.05 | 0.00 | - | 1 | 504 | 31.34% |
| META240920P00510000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 84.00 | 83.10 | 85.05 | 0.00 | - | 1 | 453 | 29.81% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 98.50 | 85.00 | 86.15 | 0.00 | - | 20 | 131 | 28.50% |
| META241115P00510000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 91.18 | 89.00 | 90.95 | 0.00 | - | 2 | 94 | 31.05% |
| META241220P00510000 | 2024-04-29 9:59AM EDT | 2024-12-20 | 92.00 | 90.70 | 92.60 | 0.00 | - | 15 | 398 | 30.04% |
| META250117P00510000 | 2024-04-29 1:28PM EDT | 2025-01-17 | 94.06 | 92.15 | 94.25 | 0.00 | - | 10 | 1,746 | 29.68% |
| META250321P00510000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 65.90 | 95.95 | 98.10 | 0.00 | - | 22 | 96 | 29.30% |
| META250620P00510000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 105.68 | 101.90 | 104.40 | 0.00 | - | 5 | 151 | 29.58% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 107.00 | 108.60 | 0.00 | - | 1 | 55 | 28.97% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 111.50 | 112.95 | 0.00 | - | 1,001 | 2,066 | 28.72% |
| META260116P00510000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 113.70 | 112.10 | 113.45 | 0.00 | - | 8 | 69 | 28.30% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 117.60 | 119.90 | 0.00 | - | 2 | 368 | 27.98% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 123.65 | 127.20 | 0.00 | - | 2 | 3 | 27.82% |
© 2024 Yahoo. All rights reserved.