Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:545.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00545000 | 2024-04-30 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,048 | 74.22% |
| META240510C00545000 | 2024-04-30 9:34AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.11 | -0.07 | -33.33% | 12 | 376 | 53.03% |
| META240517C00545000 | 2024-04-30 12:50PM EDT | 2024-05-17 | 0.23 | 0.18 | 0.25 | -0.05 | -17.86% | 2 | 1,404 | 47.75% |
| META240524C00545000 | 2024-04-29 1:36PM EDT | 2024-05-24 | 0.48 | 0.34 | 0.39 | 0.00 | - | 13 | 50 | 43.16% |
| META240531C00545000 | 2024-04-30 10:30AM EDT | 2024-05-31 | 0.53 | 0.47 | 0.59 | -0.12 | -18.46% | 3 | 44 | 40.72% |
| META240607C00545000 | 2024-04-30 11:22AM EDT | 2024-06-07 | 0.81 | 0.48 | 1.03 | 0.00 | - | 1 | 7 | 40.69% |
| META240621C00545000 | 2024-04-29 3:43PM EDT | 2024-06-21 | 1.41 | 1.25 | 1.34 | +0.10 | +7.63% | 2 | 878 | 36.72% |
| META240719C00545000 | 2024-04-30 10:18AM EDT | 2024-07-19 | 2.80 | 2.44 | 2.56 | +0.07 | +2.56% | 3 | 199 | 34.17% |
| META241220C00545000 | 2024-04-30 10:05AM EDT | 2024-12-20 | 20.25 | 19.55 | 19.95 | -2.90 | -12.53% | 3 | 28 | 39.02% |
| META250117C00545000 | 2024-04-29 3:29PM EDT | 2025-01-17 | 22.10 | 21.70 | 22.25 | +0.15 | +0.68% | 1 | 381 | 38.74% |
| META250321C00545000 | 2024-04-26 2:43PM EDT | 2025-03-21 | 33.80 | 29.15 | 29.95 | 0.00 | - | 14 | 57 | 40.11% |
| META250620C00545000 | 2024-04-30 12:30PM EDT | 2025-06-20 | 40.55 | 38.40 | 39.60 | -1.41 | -3.36% | 6 | 252 | 41.07% |
| META251219C00545000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 56.55 | 55.35 | 56.50 | 0.00 | - | 3 | 91 | 42.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00545000 | 2024-04-24 9:50AM EDT | 2024-05-03 | 50.97 | 113.80 | 114.70 | 0.00 | - | 1 | 0 | 122.17% |
| META240510P00545000 | 2024-04-15 9:50AM EDT | 2024-05-10 | 42.50 | 113.45 | 114.70 | 0.00 | - | 1 | 0 | 70.73% |
| META240517P00545000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 113.30 | 113.35 | 114.70 | 0.00 | - | 51 | 0 | 54.59% |
| META240524P00545000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 113.05 | 113.60 | 114.80 | 0.00 | - | 36 | 0 | 53.81% |
| META240531P00545000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 55.05 | 112.95 | 115.00 | 0.00 | - | - | 0 | 48.90% |
| META240621P00545000 | 2024-04-29 3:23PM EDT | 2024-06-21 | 114.65 | 113.35 | 114.90 | 0.00 | - | 5 | 144 | 37.50% |
| META240719P00545000 | 2024-04-29 3:23PM EDT | 2024-07-19 | 114.77 | 113.75 | 114.90 | 0.00 | - | 5 | 6 | 30.35% |
| META241220P00545000 | 2024-04-23 1:54PM EDT | 2024-12-20 | 83.90 | 120.30 | 122.45 | 0.00 | - | - | 1 | 28.73% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 84.20 | 121.30 | 123.55 | 0.00 | - | 20 | 132 | 28.26% |
| META250321P00545000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 120.60 | 124.10 | 127.20 | 0.00 | - | 3 | 54 | 28.46% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 99.00 | 128.35 | 131.20 | 0.00 | - | 1 | 37 | 27.91% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 2025-12-19 | 95.12 | 135.80 | 139.50 | 0.00 | - | 1 | 54 | 27.69% |
© 2024 Yahoo. All rights reserved.