Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00520000 | 2024-04-29 3:49PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 580 | 3,672 | 25.00% |
| META240510C00520000 | 2024-04-29 3:49PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 252 | 602 | 25.00% |
| META240517C00520000 | 2024-04-29 3:20PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 374 | 7,503 | 12.50% |
| META240524C00520000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| META240531C00520000 | 2024-04-29 3:17PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| META240607C00520000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| META240621C00520000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 2.48 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| META240719C00520000 | 2024-04-29 3:59PM EDT | 2024-07-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| META240816C00520000 | 2024-04-29 3:06PM EDT | 2024-08-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| META240920C00520000 | 2024-04-29 3:46PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 157 | 1,062 | 6.25% |
| META241018C00520000 | 2024-04-29 1:01PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,523 | 6.25% |
| META241115C00520000 | 2024-04-29 12:04PM EDT | 2024-11-15 | 22.65 | 0.00 | 0.00 | 0.00 | - | 6 | 165 | 6.25% |
| META241220C00520000 | 2024-04-29 3:48PM EDT | 2024-12-20 | 25.65 | 0.00 | 0.00 | 0.00 | - | 14 | 1,076 | 6.25% |
| META250117C00520000 | 2024-04-29 3:56PM EDT | 2025-01-17 | 28.65 | 0.00 | 0.00 | 0.00 | - | 59 | 980 | 3.13% |
| META250321C00520000 | 2024-04-29 3:43PM EDT | 2025-03-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 3.13% |
| META250620C00520000 | 2024-04-29 12:41PM EDT | 2025-06-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META250919C00520000 | 2024-04-26 11:55AM EDT | 2025-09-19 | 59.60 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 3.13% |
| META251219C00520000 | 2024-04-29 1:53PM EDT | 2025-12-19 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 3.13% |
| META260116C00520000 | 2024-04-29 2:55PM EDT | 2026-01-16 | 65.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META260618C00520000 | 2024-04-29 3:05PM EDT | 2026-06-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 3.13% |
| META261218C00520000 | 2024-04-29 3:06PM EDT | 2026-12-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00520000 | 2024-04-26 3:22PM EDT | 2024-05-03 | 77.36 | 0.00 | 0.00 | 0.00 | - | 147 | 1 | 0.00% |
| META240510P00520000 | 2024-04-29 3:03PM EDT | 2024-05-10 | 90.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240517P00520000 | 2024-04-29 3:09PM EDT | 2024-05-17 | 90.98 | 0.00 | 0.00 | 0.00 | - | 11 | 291 | 0.00% |
| META240524P00520000 | 2024-04-29 1:24PM EDT | 2024-05-24 | 85.60 | 0.00 | 0.00 | 0.00 | - | 56 | 74 | 0.00% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| META240621P00520000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 88.08 | 0.00 | 0.00 | 0.00 | - | 87 | 1,025 | 0.00% |
| META240719P00520000 | 2024-04-29 3:32PM EDT | 2024-07-19 | 90.85 | 0.00 | 0.00 | 0.00 | - | 9 | 5,863 | 0.00% |
| META240816P00520000 | 2024-04-29 3:32PM EDT | 2024-08-16 | 94.11 | 0.00 | 0.00 | 0.00 | - | 3 | 629 | 0.00% |
| META240920P00520000 | 2024-04-25 10:42AM EDT | 2024-09-20 | 95.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META241018P00520000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 89.95 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 0.00% |
| META241115P00520000 | 2024-04-26 10:30AM EDT | 2024-11-15 | 99.39 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| META241220P00520000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 112.95 | 0.00 | 0.00 | 0.00 | - | 46 | 897 | 0.00% |
| META250117P00520000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 100.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| META250321P00520000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 105.80 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 112.29 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 114.32 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| META260618P00520000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| META261218P00520000 | 2024-04-25 3:30PM EDT | 2026-12-18 | 127.80 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.