Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00515000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.05 | 0.00 | - | 63 | 1,348 | 64.06% |
| META240510C00515000 | 2024-04-30 3:13PM EDT | 2024-05-10 | 0.20 | 0.13 | 0.21 | -0.07 | -25.93% | 73 | 839 | 47.85% |
| META240517C00515000 | 2024-04-30 3:42PM EDT | 2024-05-17 | 0.44 | 0.42 | 0.45 | -0.15 | -25.00% | 181 | 4,095 | 42.02% |
| META240524C00515000 | 2024-04-30 3:51PM EDT | 2024-05-24 | 0.83 | 0.69 | 0.77 | -0.08 | -8.79% | 9 | 363 | 39.19% |
| META240531C00515000 | 2024-04-30 3:09PM EDT | 2024-05-31 | 1.02 | 0.88 | 1.11 | -0.19 | -15.70% | 71 | 445 | 37.20% |
| META240607C00515000 | 2024-04-30 12:23PM EDT | 2024-06-07 | 1.57 | 1.26 | 1.56 | +0.22 | +16.30% | 14 | 87 | 36.23% |
| META240621C00515000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 2.47 | 2.41 | 2.56 | -0.32 | -11.47% | 89 | 1,436 | 34.97% |
| META240719C00515000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 4.80 | 4.60 | 4.85 | -0.36 | -6.98% | 10 | 348 | 33.84% |
| META241220C00515000 | 2024-04-26 12:32PM EDT | 2024-12-20 | 30.50 | 26.35 | 26.80 | 0.00 | - | 19 | 24 | 39.87% |
| META250117C00515000 | 2024-04-30 2:53PM EDT | 2025-01-17 | 29.10 | 28.85 | 29.40 | +0.10 | +0.34% | 6 | 337 | 39.61% |
| META250321C00515000 | 2024-04-26 11:43AM EDT | 2025-03-21 | 42.18 | 36.90 | 37.70 | 0.00 | - | 5 | 56 | 40.96% |
| META250620C00515000 | 2024-04-29 3:59PM EDT | 2025-06-20 | 48.10 | 46.65 | 48.05 | 0.00 | - | 37 | 229 | 42.00% |
| META251219C00515000 | 2024-04-30 11:31AM EDT | 2025-12-19 | 67.41 | 64.10 | 65.60 | -48.69 | -41.94% | 1 | 46 | 43.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00515000 | 2024-04-29 2:48PM EDT | 2024-05-03 | 82.75 | 83.90 | 85.60 | -1.12 | -1.32% | 5 | 0 | 97.95% |
| META240510P00515000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 70.85 | 84.05 | 86.45 | 0.00 | - | 8 | 4 | 53.17% |
| META240517P00515000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 84.54 | 84.00 | 85.55 | +6.24 | +7.97% | 8 | 724 | 45.63% |
| META240524P00515000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 73.35 | 83.55 | 86.00 | 0.00 | - | 2 | 22 | 42.57% |
| META240531P00515000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 72.40 | 83.60 | 85.90 | 0.00 | - | 1 | 8 | 36.95% |
| META240621P00515000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 84.72 | 84.45 | 85.75 | 0.00 | - | 1 | 917 | 27.88% |
| META240719P00515000 | 2024-04-29 2:45PM EDT | 2024-07-19 | 85.44 | 85.40 | 86.60 | 0.00 | - | 1 | 108 | 25.91% |
| META241220P00515000 | 2024-04-24 9:46AM EDT | 2024-12-20 | 62.70 | 96.95 | 99.80 | 0.00 | - | - | 19 | 30.12% |
| META250117P00515000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 76.00 | 98.35 | 100.95 | 0.00 | - | 1 | 404 | 29.43% |
| META250321P00515000 | 2024-04-25 10:13AM EDT | 2025-03-21 | 101.33 | 102.40 | 105.65 | 0.00 | - | 1 | 55 | 29.80% |
| META250620P00515000 | 2024-04-29 3:49PM EDT | 2025-06-20 | 109.30 | 107.00 | 110.85 | 0.00 | - | 5 | 47 | 29.50% |
| META251219P00515000 | 2024-03-20 2:36PM EDT | 2025-12-19 | 88.65 | 96.65 | 98.30 | 0.00 | - | 5 | 17 | 18.05% |
© 2024 Yahoo. All rights reserved.