Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00560000 | 2024-04-30 2:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 1,416 | 80.47% |
| META240510C00560000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 52 | 287 | 54.49% |
| META240517C00560000 | 2024-04-30 3:07PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 50 | 5,087 | 49.27% |
| META240524C00560000 | 2024-04-30 1:42PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.31 | -0.07 | -22.58% | 6 | 121 | 44.97% |
| META240531C00560000 | 2024-04-30 12:08PM EDT | 2024-05-31 | 0.42 | 0.33 | 0.43 | 0.00 | - | 1 | 64 | 41.68% |
| META240607C00560000 | 2024-04-30 12:43PM EDT | 2024-06-07 | 0.29 | 0.30 | 0.82 | -0.31 | -51.67% | 11 | 14 | 41.90% |
| META240621C00560000 | 2024-04-30 1:02PM EDT | 2024-06-21 | 0.98 | 0.90 | 0.99 | +0.02 | +2.08% | 250 | 1,193 | 37.16% |
| META240719C00560000 | 2024-04-30 2:13PM EDT | 2024-07-19 | 1.88 | 1.87 | 1.98 | -0.07 | -3.59% | 8 | 2,171 | 34.45% |
| META240816C00560000 | 2024-04-30 3:16PM EDT | 2024-08-16 | 5.90 | 5.65 | 6.00 | +0.12 | +2.08% | 26 | 984 | 39.17% |
| META240920C00560000 | 2024-04-30 1:15PM EDT | 2024-09-20 | 7.70 | 8.00 | 8.20 | -0.54 | -6.55% | 3 | 788 | 37.50% |
| META241018C00560000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 9.80 | 9.75 | 10.15 | -0.35 | -3.45% | 7 | 235 | 36.82% |
| META241115C00560000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 14.45 | 14.75 | 15.05 | 0.00 | - | 4 | 277 | 39.42% |
| META241220C00560000 | 2024-04-30 11:16AM EDT | 2024-12-20 | 18.15 | 17.25 | 17.55 | +0.80 | +4.61% | 5 | 190 | 38.66% |
| META250117C00560000 | 2024-04-30 12:02PM EDT | 2025-01-17 | 19.90 | 19.25 | 19.60 | -0.33 | -1.63% | 3 | 493 | 38.27% |
| META250321C00560000 | 2024-04-30 11:10AM EDT | 2025-03-21 | 27.61 | 26.35 | 26.90 | +1.51 | +5.79% | 6 | 2,368 | 39.58% |
| META250620C00560000 | 2024-04-30 11:18AM EDT | 2025-06-20 | 37.30 | 35.30 | 36.10 | +1.85 | +5.22% | 1 | 438 | 40.45% |
| META250919C00560000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 43.25 | 43.95 | 44.80 | 0.00 | - | 1 | 218 | 41.15% |
| META251219C00560000 | 2024-04-30 2:58PM EDT | 2025-12-19 | 51.65 | 52.05 | 53.15 | -5.13 | -9.03% | 1 | 152 | 41.77% |
| META260116C00560000 | 2024-04-29 9:37AM EDT | 2026-01-16 | 57.00 | 54.00 | 55.15 | 0.00 | - | 1 | 156 | 41.73% |
| META260618C00560000 | 2024-04-26 10:42AM EDT | 2026-06-18 | 69.08 | 66.50 | 68.10 | 0.00 | - | 5 | 155 | 42.58% |
| META261218C00560000 | 2024-04-30 9:41AM EDT | 2026-12-18 | 81.45 | 79.50 | 82.45 | +1.10 | +1.37% | 1 | 26 | 43.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00560000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 141.83 | 126.65 | 127.90 | 0.00 | - | 1 | 0 | 139.60% |
| META240510P00560000 | 2024-04-25 12:45PM EDT | 2024-05-10 | 124.07 | 126.80 | 128.15 | 0.00 | - | 2 | 0 | 86.77% |
| META240517P00560000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 116.30 | 126.80 | 127.85 | 0.00 | - | 1,480 | 0 | 66.36% |
| META240524P00560000 | 2024-04-19 9:35AM EDT | 2024-05-24 | 71.75 | 126.40 | 127.80 | 0.00 | - | 1 | 0 | 54.24% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 126.05 | 128.25 | 0.00 | - | - | 0 | 55.82% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 126.25 | 127.80 | 0.00 | - | 181 | 0 | 41.28% |
| META240719P00560000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 124.57 | 126.30 | 128.20 | 0.00 | - | 2 | 30 | 34.93% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 127.30 | 129.25 | 0.00 | - | 3 | 55 | 33.05% |
| META240920P00560000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 130.52 | 128.10 | 130.35 | 0.00 | - | 15 | 51 | 31.02% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 128.60 | 131.05 | 0.00 | - | 4 | 53 | 29.57% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 130.60 | 132.40 | 0.00 | - | 1 | 19 | 29.38% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 131.25 | 133.75 | 0.00 | - | 2 | 168 | 28.75% |
| META250117P00560000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 133.34 | 131.90 | 134.45 | +28.37 | +27.03% | 1 | 94 | 27.95% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 135.15 | 137.40 | 0.00 | - | 3 | 24 | 27.81% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 0.00% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 0.00% |
| META251219P00560000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 153.95 | 145.95 | 149.10 | 0.00 | - | 9 | 24 | 27.22% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 8.92% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 151.60 | 154.80 | 0.00 | - | 5 | 7 | 26.43% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 156.85 | 160.70 | 0.00 | - | 1 | 2 | 26.10% |
© 2024 Yahoo. All rights reserved.