Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:590.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00590000 | 2024-04-30 11:12AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 379 | 93.75% |
| META240510C00590000 | 2024-04-30 12:45PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.02 | -28.57% | 2 | 433 | 61.33% |
| META240517C00590000 | 2024-04-30 10:12AM EDT | 2024-05-17 | 0.13 | 0.08 | 0.11 | 0.00 | - | 20 | 1,123 | 54.49% |
| META240524C00590000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.23 | 0.15 | 0.19 | 0.00 | - | 13 | 108 | 50.15% |
| META240531C00590000 | 2024-04-30 12:45PM EDT | 2024-05-31 | 0.22 | 0.19 | 0.29 | -0.05 | -15.63% | 1 | 49 | 46.78% |
| META240621C00590000 | 2024-04-30 10:28AM EDT | 2024-06-21 | 0.54 | 0.49 | 0.57 | -0.04 | -6.90% | 5 | 1,213 | 40.02% |
| META240719C00590000 | 2024-04-30 10:53AM EDT | 2024-07-19 | 1.30 | 1.07 | 1.17 | +0.10 | +8.33% | 6 | 617 | 36.44% |
| META240816C00590000 | 2024-04-30 12:23PM EDT | 2024-08-16 | 3.91 | 3.50 | 3.75 | +0.16 | +4.27% | 5 | 370 | 39.94% |
| META240920C00590000 | 2024-04-30 9:47AM EDT | 2024-09-20 | 5.30 | 5.05 | 5.35 | -0.20 | -3.64% | 1 | 299 | 38.00% |
| META241018C00590000 | 2024-04-30 12:34PM EDT | 2024-10-18 | 6.70 | 6.45 | 6.65 | -1.07 | -13.77% | 4 | 129 | 36.89% |
| META241115C00590000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 12.00 | 10.40 | 10.65 | 0.00 | - | 1 | 53 | 39.45% |
| META241220C00590000 | 2024-04-30 11:16AM EDT | 2024-12-20 | 13.35 | 12.30 | 12.75 | +0.40 | +3.09% | 2 | 268 | 38.65% |
| META250117C00590000 | 2024-04-30 10:48AM EDT | 2025-01-17 | 16.00 | 14.05 | 14.60 | +1.85 | +13.07% | 1 | 849 | 38.31% |
| META250321C00590000 | 2024-04-30 12:35PM EDT | 2025-03-21 | 21.10 | 20.25 | 20.70 | +0.18 | +0.86% | 3 | 31 | 39.28% |
| META250620C00590000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 28.70 | 28.35 | 29.10 | 0.00 | - | 76 | 437 | 40.14% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 36.05 | 37.30 | 0.00 | - | 4 | 55 | 40.85% |
| META251219C00590000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 49.20 | 43.95 | 45.15 | 0.00 | - | 2 | 451 | 41.42% |
| META260116C00590000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 46.50 | 45.75 | 46.70 | 0.00 | - | 2 | 160 | 41.21% |
| META260618C00590000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 88.00 | 57.75 | 59.30 | 0.00 | - | 4 | 100 | 42.12% |
| META261218C00590000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 72.55 | 70.55 | 73.75 | 0.00 | - | 2 | 114 | 43.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 158.35 | 159.35 | 0.00 | - | 2 | 0 | 85.89% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 157.85 | 159.70 | 0.00 | - | 1 | 0 | 65.58% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 158.40 | 160.05 | 0.00 | - | - | 0 | 62.31% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 158.25 | 159.75 | 0.00 | - | 6 | 1 | 46.53% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 158.10 | 159.65 | 0.00 | - | 1 | 0 | 37.15% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 157.15 | 160.35 | 0.00 | - | 1 | 7 | 34.80% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 157.85 | 160.25 | 0.00 | - | 1 | 23 | 29.99% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 160.00 | 162.20 | 0.00 | - | 70 | 22 | 27.42% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 160.00 | 162.10 | +1.03 | +0.66% | 2 | 13 | 25.77% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 169.75 | 173.50 | 0.00 | - | 20 | 28 | 25.77% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 170.45 | 173.90 | 0.00 | - | 2 | 8 | 25.43% |
| META260618P00590000 | 2024-04-26 9:43AM EDT | 2026-06-18 | 171.00 | 174.50 | 178.30 | 0.00 | - | 2 | 38 | 25.08% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 179.50 | 183.35 | 0.00 | - | - | 1 | 24.77% |
© 2024 Yahoo. All rights reserved.