Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00530000 | 2024-04-30 12:26PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 2,987 | 67.19% |
| META240510C00530000 | 2024-04-30 12:42PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 84 | 473 | 50.10% |
| META240517C00530000 | 2024-04-30 12:45PM EDT | 2024-05-17 | 0.31 | 0.30 | 0.32 | -0.09 | -22.50% | 39 | 2,519 | 44.68% |
| META240524C00530000 | 2024-04-30 11:53AM EDT | 2024-05-24 | 0.58 | 0.48 | 0.54 | -0.04 | -6.45% | 36 | 311 | 41.16% |
| META240531C00530000 | 2024-04-30 12:46PM EDT | 2024-05-31 | 0.71 | 0.65 | 0.79 | -0.11 | -13.41% | 68 | 140 | 38.88% |
| META240607C00530000 | 2024-04-30 11:55AM EDT | 2024-06-07 | 1.10 | 0.80 | 1.06 | +0.08 | +7.84% | 216 | 21 | 37.21% |
| META240621C00530000 | 2024-04-30 12:49PM EDT | 2024-06-21 | 1.77 | 1.72 | 1.83 | -0.11 | -5.85% | 98 | 2,648 | 35.77% |
| META240719C00530000 | 2024-04-30 12:45PM EDT | 2024-07-19 | 3.40 | 3.30 | 3.50 | -0.35 | -9.33% | 47 | 1,650 | 33.90% |
| META240816C00530000 | 2024-04-30 12:51PM EDT | 2024-08-16 | 9.25 | 8.95 | 9.20 | -0.23 | -2.43% | 32 | 768 | 39.40% |
| META240920C00530000 | 2024-04-30 11:49AM EDT | 2024-09-20 | 13.00 | 11.85 | 12.10 | +1.14 | +9.61% | 35 | 450 | 37.97% |
| META241018C00530000 | 2024-04-30 12:27PM EDT | 2024-10-18 | 15.20 | 14.05 | 14.40 | +0.13 | +0.86% | 48 | 333 | 37.26% |
| META241115C00530000 | 2024-04-30 9:42AM EDT | 2024-11-15 | 21.30 | 19.95 | 20.30 | +0.39 | +1.87% | 1 | 112 | 40.14% |
| META241220C00530000 | 2024-04-29 3:00PM EDT | 2024-12-20 | 23.00 | 22.70 | 23.10 | 0.00 | - | 124 | 628 | 39.36% |
| META250117C00530000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 26.85 | 25.10 | 25.50 | +0.78 | +2.99% | 25 | 1,026 | 39.05% |
| META250321C00530000 | 2024-04-29 2:59PM EDT | 2025-03-21 | 35.00 | 32.85 | 33.40 | +1.75 | +5.26% | 10 | 78 | 40.35% |
| META250620C00530000 | 2024-04-29 10:00AM EDT | 2025-06-20 | 44.35 | 42.50 | 43.55 | -0.50 | -1.11% | 5 | 251 | 41.44% |
| META250919C00530000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 53.10 | 51.15 | 52.15 | -2.77 | -4.96% | 4 | 134 | 41.88% |
| META251219C00530000 | 2024-04-29 1:25PM EDT | 2025-12-19 | 61.78 | 59.90 | 60.95 | 0.00 | - | 1 | 220 | 42.60% |
| META260116C00530000 | 2024-04-30 10:33AM EDT | 2026-01-16 | 64.15 | 61.70 | 62.80 | -0.95 | -1.46% | 3 | 89 | 42.47% |
| META260618C00530000 | 2024-04-29 1:53PM EDT | 2026-06-18 | 76.70 | 74.50 | 76.10 | 0.00 | - | 2 | 104 | 43.37% |
| META261218C00530000 | 2024-04-30 12:02PM EDT | 2026-12-18 | 91.10 | 87.75 | 90.70 | +2.36 | +2.66% | 1 | 89 | 44.26% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00530000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 97.70 | 98.60 | 99.80 | 0.00 | - | 5 | 0 | 85.45% |
| META240510P00530000 | 2024-04-29 12:59PM EDT | 2024-05-10 | 98.50 | 98.80 | 99.50 | 0.00 | - | 5 | 1 | 60.30% |
| META240517P00530000 | 2024-04-29 10:14AM EDT | 2024-05-17 | 94.72 | 98.60 | 99.70 | 0.00 | - | 2 | 27 | 50.10% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 98.45 | 99.90 | 0.00 | - | 5 | 2 | 44.61% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 98.25 | 99.85 | 0.00 | - | 2 | 20 | 39.01% |
| META240621P00530000 | 2024-04-30 12:24PM EDT | 2024-06-21 | 95.37 | 98.80 | 100.00 | +3.44 | +3.74% | 4 | 369 | 31.31% |
| META240719P00530000 | 2024-04-30 11:42AM EDT | 2024-07-19 | 94.13 | 99.20 | 100.55 | -0.17 | -0.18% | 15 | 4,312 | 27.75% |
| META240816P00530000 | 2024-04-26 11:45AM EDT | 2024-08-16 | 95.23 | 101.65 | 102.90 | 0.00 | - | 1 | 664 | 30.02% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 103.15 | 105.20 | 0.00 | - | 2 | 248 | 29.97% |
| META241018P00530000 | 2024-04-29 2:34PM EDT | 2024-10-18 | 105.40 | 103.95 | 105.75 | 0.00 | - | 1 | 151 | 28.19% |
| META241115P00530000 | 2024-04-22 9:45AM EDT | 2024-11-15 | 77.85 | 107.10 | 108.75 | 0.00 | - | 1 | 33 | 29.68% |
| META241220P00530000 | 2024-04-29 3:03PM EDT | 2024-12-20 | 110.74 | 107.70 | 109.95 | 0.00 | - | 2 | 176 | 28.59% |
| META250117P00530000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 111.70 | 109.50 | 111.80 | 0.00 | - | 3 | 222 | 28.71% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 112.85 | 115.20 | 0.00 | - | 40 | 58 | 28.43% |
| META250620P00530000 | 2024-04-30 10:53AM EDT | 2025-06-20 | 114.50 | 117.60 | 120.05 | -3.50 | -2.97% | 1 | 1,362 | 28.28% |
| META250919P00530000 | 2024-04-29 3:38PM EDT | 2025-09-19 | 124.25 | 121.85 | 124.65 | 0.00 | - | 56 | 148 | 28.19% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 125.85 | 128.70 | 0.00 | - | 9 | 14 | 27.98% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 126.10 | 129.50 | 0.00 | - | 1 | 61 | 27.73% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 132.70 | 134.85 | 0.00 | - | 6 | 218 | 27.14% |
| META261218P00530000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 134.90 | 137.80 | 141.50 | 0.00 | - | 1 | 15 | 26.91% |
© 2024 Yahoo. All rights reserved.