Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00620000 | 2024-04-29 2:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 462 | 103.13% |
| META240510C00620000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,511 | 62.50% |
| META240517C00620000 | 2024-04-30 12:11PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 65 | 1,882 | 57.03% |
| META240524C00620000 | 2024-04-30 12:44PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.12 | -0.05 | -38.46% | 6 | 95 | 51.56% |
| META240531C00620000 | 2024-04-26 2:22PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.19 | 0.00 | - | 1 | 33 | 50.44% |
| META240621C00620000 | 2024-04-30 9:44AM EDT | 2024-06-21 | 0.30 | 0.27 | 0.35 | -0.03 | -9.09% | 25 | 1,400 | 42.33% |
| META240719C00620000 | 2024-04-30 11:28AM EDT | 2024-07-19 | 0.73 | 0.64 | 0.71 | +0.03 | +4.29% | 4 | 1,183 | 37.88% |
| META240816C00620000 | 2024-04-30 11:15AM EDT | 2024-08-16 | 2.48 | 2.24 | 2.47 | +0.14 | +5.98% | 2 | 227 | 40.74% |
| META240920C00620000 | 2024-04-30 10:36AM EDT | 2024-09-20 | 3.65 | 3.30 | 3.65 | -0.05 | -1.35% | 4 | 450 | 38.55% |
| META241018C00620000 | 2024-04-30 10:51AM EDT | 2024-10-18 | 5.15 | 4.35 | 4.55 | -0.30 | -5.50% | 2 | 175 | 37.14% |
| META241115C00620000 | 2024-04-30 10:42AM EDT | 2024-11-15 | 8.30 | 7.55 | 7.80 | -0.24 | -2.81% | 1 | 132 | 39.62% |
| META241220C00620000 | 2024-04-30 12:08PM EDT | 2024-12-20 | 9.60 | 9.15 | 9.40 | -0.37 | -3.71% | 25 | 172 | 38.57% |
| META250117C00620000 | 2024-04-30 9:50AM EDT | 2025-01-17 | 10.85 | 10.50 | 10.80 | +0.13 | +1.21% | 2 | 1,692 | 38.03% |
| META250321C00620000 | 2024-04-30 12:45PM EDT | 2025-03-21 | 16.00 | 15.90 | 16.30 | -1.00 | -5.88% | 2 | 84 | 39.13% |
| META250620C00620000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 23.50 | 23.15 | 23.75 | 0.00 | - | 9 | 583 | 39.83% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 30.15 | 31.30 | 0.00 | - | 10 | 20 | 40.49% |
| META251219C00620000 | 2024-04-29 3:00PM EDT | 2025-12-19 | 38.00 | 37.80 | 38.85 | 0.00 | - | 4 | 119 | 41.12% |
| META260116C00620000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 41.50 | 39.50 | 40.35 | 0.00 | - | 1 | 1,274 | 40.91% |
| META260618C00620000 | 2024-04-29 12:16PM EDT | 2026-06-18 | 51.48 | 50.95 | 52.25 | 0.00 | - | 10 | 301 | 41.71% |
| META261218C00620000 | 2024-04-26 11:18AM EDT | 2026-12-18 | 69.20 | 63.15 | 66.70 | 0.00 | - | 2 | 43 | 42.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00620000 | 2024-04-11 11:57AM EDT | 2024-05-03 | 102.00 | 188.15 | 189.30 | 0.00 | - | - | 0 | 159.77% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 188.10 | 189.10 | 0.00 | - | - | 0 | 89.26% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 187.60 | 188.60 | 0.00 | - | 3 | 0 | 0.00% |
| META240531P00620000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 178.19 | 187.55 | 188.90 | 0.00 | - | - | 0 | 44.53% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 187.85 | 189.40 | 0.00 | - | 10 | 0 | 45.24% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 187.40 | 188.95 | 0.00 | - | 20 | 0 | 30.03% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 134.85 | 187.00 | 189.50 | 0.00 | - | - | 0 | 32.40% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 136.55 | 186.80 | 190.00 | 0.00 | - | - | 0 | 26.22% |
| META250117P00620000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 185.33 | 187.30 | 190.60 | 0.00 | - | 3 | 4 | 24.63% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 188.50 | 191.50 | 0.00 | - | 3 | 3 | 24.01% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 193.80 | 197.70 | 0.00 | - | 2 | 14 | 23.81% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 194.30 | 197.75 | 0.00 | - | 1 | 4 | 23.32% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 197.60 | 201.55 | 0.00 | - | 4 | 4 | 23.32% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 202.05 | 205.95 | 0.00 | - | - | 1 | 23.23% |
© 2024 Yahoo. All rights reserved.