Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00360000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 70.85 | 108.30 | 110.50 | 0.00 | - | 10 | 11 | 156.35% |
| META240531C00360000 | 2024-05-03 10:44AM EDT | 2024-05-31 | 95.00 | 108.00 | 110.80 | 0.00 | - | 10 | 23 | 91.38% |
| META240607C00360000 | 2024-05-14 11:20AM EDT | 2024-06-07 | 111.98 | 108.70 | 110.90 | 0.00 | - | 1 | 2 | 71.39% |
| META240621C00360000 | 2024-05-21 12:22PM EDT | 2024-06-21 | 105.00 | 109.55 | 111.55 | 0.00 | - | 1 | 1,503 | 58.13% |
| META240719C00360000 | 2024-05-13 11:10AM EDT | 2024-07-19 | 111.26 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 0.00% |
| META240816C00360000 | 2024-05-20 2:41PM EDT | 2024-08-16 | 117.15 | 114.95 | 117.10 | 0.00 | - | 2 | 242 | 50.66% |
| META240920C00360000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 121.39 | 117.10 | 120.00 | 0.00 | - | 1 | 505 | 47.94% |
| META241018C00360000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 123.85 | 119.75 | 123.10 | 0.00 | - | 6 | 41 | 47.76% |
| META241115C00360000 | 2024-05-16 3:30PM EDT | 2024-11-15 | 133.50 | 124.65 | 127.05 | 0.00 | - | 13 | 67 | 48.74% |
| META241220C00360000 | 2024-05-14 12:22PM EDT | 2024-12-20 | 129.74 | 127.35 | 129.35 | 0.00 | - | 10 | 198 | 47.05% |
| META250117C00360000 | 2024-05-20 1:10PM EDT | 2025-01-17 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,097 | 0.00% |
| META250321C00360000 | 2024-05-21 11:41AM EDT | 2025-03-21 | 134.51 | 136.60 | 138.90 | 0.00 | - | 1 | 33 | 47.54% |
| META250620C00360000 | 2024-05-16 12:49PM EDT | 2025-06-20 | 150.73 | 145.35 | 147.45 | 0.00 | - | 1 | 269 | 47.77% |
| META250919C00360000 | 2024-05-20 9:33AM EDT | 2025-09-19 | 154.65 | 152.85 | 155.60 | 0.00 | - | 1 | 90 | 48.13% |
| META251219C00360000 | 2024-05-20 2:19PM EDT | 2025-12-19 | 162.08 | 160.40 | 163.05 | 0.00 | - | 12 | 264 | 48.35% |
| META260116C00360000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 164.30 | 161.45 | 164.60 | 0.00 | - | 1 | 244 | 48.07% |
| META260618C00360000 | 2024-05-17 11:48AM EDT | 2026-06-18 | 176.80 | 173.00 | 176.95 | 0.00 | - | 5 | 750 | 48.92% |
| META261218C00360000 | 2024-05-01 2:27PM EDT | 2026-12-18 | 169.64 | 183.15 | 187.10 | 0.00 | - | 1 | 15 | 48.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00360000 | 2024-05-21 3:29PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 839 | 103.13% |
| META240531P00360000 | 2024-05-20 1:35PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.08 | 0.00 | - | 12 | 147 | 59.18% |
| META240607P00360000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 0.09 | 0.04 | 0.11 | 0.00 | - | 10 | 104 | 50.68% |
| META240614P00360000 | 2024-05-14 12:37PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| META240621P00360000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | 0.00 | - | 47 | 1,778 | 40.19% |
| META240628P00360000 | 2024-05-21 3:07PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 12.50% |
| META240719P00360000 | 2024-05-21 2:44PM EDT | 2024-07-19 | 0.62 | 0.52 | 0.60 | 0.00 | - | 17 | 426 | 34.52% |
| META240816P00360000 | 2024-05-22 9:32AM EDT | 2024-08-16 | 2.61 | 2.52 | 2.68 | -0.29 | -9.09% | 10 | 504 | 38.35% |
| META240920P00360000 | 2024-05-21 1:03PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 12.50% |
| META241018P00360000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 5.20 | 4.65 | 4.95 | 0.00 | - | 6 | 506 | 34.32% |
| META241115P00360000 | 2024-05-21 3:56PM EDT | 2024-11-15 | 8.50 | 7.95 | 8.30 | 0.00 | - | 4 | 227 | 36.99% |
| META241220P00360000 | 2024-05-20 9:59AM EDT | 2024-12-20 | 9.30 | 9.25 | 9.75 | 0.00 | - | 7 | 222 | 35.75% |
| META250117P00360000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 11.50 | 10.35 | 10.80 | 0.00 | - | 13 | 1,832 | 34.87% |
| META250321P00360000 | 2024-05-21 2:21PM EDT | 2025-03-21 | 15.30 | 14.15 | 15.15 | 0.00 | - | 1 | 1,385 | 35.37% |
| META250620P00360000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 19.25 | 18.80 | 19.50 | 0.00 | - | 12 | 843 | 34.55% |
| META250919P00360000 | 2024-05-07 12:40PM EDT | 2025-09-19 | 25.89 | 23.10 | 24.40 | 0.00 | - | 1 | 16 | 34.52% |
| META251219P00360000 | 2024-05-20 12:39PM EDT | 2025-12-19 | 27.77 | 27.50 | 28.90 | 0.00 | - | 2 | 192 | 34.42% |
| META260116P00360000 | 2024-05-17 12:32PM EDT | 2026-01-16 | 29.40 | 28.55 | 29.95 | 0.00 | - | 1 | 404 | 34.23% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 33.65 | 37.15 | 0.00 | - | 3 | 201 | 34.27% |
| META261218P00360000 | 2024-05-15 12:07PM EDT | 2026-12-18 | 41.00 | 39.30 | 43.15 | 0.00 | - | 1 | 111 | 33.45% |
© 2024 Yahoo. All rights reserved.