Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00400000 | 2024-05-22 9:39AM EDT | 2024-05-24 | 69.60 | 70.90 | 71.80 | +4.60 | +7.08% | 11 | 275 | 87.40% |
| META240531C00400000 | 2024-05-22 10:17AM EDT | 2024-05-31 | 71.25 | 71.30 | 72.60 | +1.68 | +2.41% | 23 | 62 | 59.30% |
| META240607C00400000 | 2024-05-21 12:29PM EDT | 2024-06-07 | 64.55 | 71.90 | 73.25 | 0.00 | - | 18 | 86 | 51.21% |
| META240614C00400000 | 2024-05-21 12:37PM EDT | 2024-06-14 | 64.75 | 72.05 | 73.60 | 0.00 | - | 2 | 11 | 49.13% |
| META240621C00400000 | 2024-05-21 1:59PM EDT | 2024-06-21 | 66.06 | 72.80 | 73.85 | 0.00 | - | 4 | 3,054 | 44.35% |
| META240628C00400000 | 2024-05-22 10:11AM EDT | 2024-06-28 | 72.95 | 73.00 | 74.90 | +1.50 | +2.10% | 4 | 22 | 43.96% |
| META240719C00400000 | 2024-05-22 10:12AM EDT | 2024-07-19 | 76.08 | 74.95 | 76.60 | +7.53 | +10.98% | 1 | 1,582 | 39.70% |
| META240816C00400000 | 2024-05-22 10:20AM EDT | 2024-08-16 | 82.73 | 81.90 | 83.05 | +6.68 | +8.78% | 12 | 1,824 | 43.99% |
| META240920C00400000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 81.28 | 85.50 | 86.10 | 0.00 | - | 4 | 3,196 | 41.13% |
| META241018C00400000 | 2024-05-21 3:38PM EDT | 2024-10-18 | 85.00 | 89.45 | 90.35 | 0.00 | - | 1 | 59 | 41.85% |
| META241115C00400000 | 2024-05-20 10:48AM EDT | 2024-11-15 | 96.65 | 96.10 | 96.90 | 0.00 | - | 18 | 81 | 44.83% |
| META241220C00400000 | 2024-05-20 12:13PM EDT | 2024-12-20 | 100.80 | 99.50 | 100.30 | 0.00 | - | 64 | 415 | 43.94% |
| META250117C00400000 | 2024-05-22 9:33AM EDT | 2025-01-17 | 102.61 | 102.60 | 103.25 | +5.06 | +5.19% | 13 | 12,184 | 43.69% |
| META250321C00400000 | 2024-05-22 10:10AM EDT | 2025-03-21 | 110.00 | 109.90 | 110.95 | +5.35 | +5.11% | 1 | 91 | 44.34% |
| META250620C00400000 | 2024-05-21 1:08PM EDT | 2025-06-20 | 114.70 | 120.60 | 121.55 | 0.00 | - | 13 | 4,595 | 45.36% |
| META250919C00400000 | 2024-05-21 12:51PM EDT | 2025-09-19 | 123.72 | 129.35 | 130.70 | 0.00 | - | 7 | 55 | 45.88% |
| META251219C00400000 | 2024-05-22 9:34AM EDT | 2025-12-19 | 138.00 | 137.85 | 139.20 | +0.56 | +0.41% | 6 | 4,805 | 46.34% |
| META260116C00400000 | 2024-05-17 10:04AM EDT | 2026-01-16 | 140.60 | 140.00 | 141.65 | 0.00 | - | 2 | 1,001 | 46.45% |
| META260618C00400000 | 2024-05-21 9:30AM EDT | 2026-06-18 | 150.26 | 151.75 | 155.00 | 0.00 | - | 6 | 250 | 47.31% |
| META261218C00400000 | 2024-05-22 9:34AM EDT | 2026-12-18 | 163.25 | 164.05 | 167.90 | +2.47 | +1.54% | 1 | 5,643 | 47.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00400000 | 2024-05-22 10:16AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 1,617 | 63.28% |
| META240531P00400000 | 2024-05-22 10:17AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 35 | 1,268 | 41.80% |
| META240607P00400000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 0.26 | 0.19 | 0.21 | 0.00 | - | 12 | 317 | 35.89% |
| META240614P00400000 | 2024-05-22 10:25AM EDT | 2024-06-14 | 0.35 | 0.32 | 0.37 | -0.07 | -16.67% | 3 | 145 | 32.98% |
| META240621P00400000 | 2024-05-22 10:43AM EDT | 2024-06-21 | 0.49 | 0.48 | 0.49 | -0.14 | -22.58% | 81 | 5,831 | 30.42% |
| META240628P00400000 | 2024-05-22 9:36AM EDT | 2024-06-28 | 0.83 | 0.70 | 0.78 | -0.17 | -17.00% | 1 | 181 | 29.96% |
| META240719P00400000 | 2024-05-22 10:39AM EDT | 2024-07-19 | 1.68 | 1.66 | 1.73 | -0.44 | -20.75% | 126 | 3,038 | 28.57% |
| META240816P00400000 | 2024-05-22 9:42AM EDT | 2024-08-16 | 6.90 | 6.55 | 6.75 | -0.65 | -8.61% | 3 | 2,152 | 35.13% |
| META240920P00400000 | 2024-05-22 10:26AM EDT | 2024-09-20 | 8.66 | 8.55 | 8.75 | -1.24 | -12.53% | 5 | 4,457 | 32.70% |
| META241018P00400000 | 2024-05-22 10:25AM EDT | 2024-10-18 | 10.55 | 10.25 | 10.50 | -1.48 | -12.30% | 600 | 726 | 31.73% |
| META241115P00400000 | 2024-05-22 9:54AM EDT | 2024-11-15 | 15.81 | 15.20 | 15.45 | -1.03 | -6.12% | 5 | 873 | 34.54% |
| META241220P00400000 | 2024-05-21 12:58PM EDT | 2024-12-20 | 19.20 | 17.10 | 17.40 | 0.00 | - | 16 | 1,746 | 33.42% |
| META250117P00400000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 20.73 | 18.40 | 18.80 | 0.00 | - | 29 | 5,171 | 32.65% |
| META250321P00400000 | 2024-05-22 10:26AM EDT | 2025-03-21 | 23.80 | 23.55 | 24.05 | -1.55 | -6.11% | 2 | 657 | 33.04% |
| META250620P00400000 | 2024-05-22 10:24AM EDT | 2025-06-20 | 29.95 | 29.65 | 30.10 | -1.40 | -4.47% | 1 | 1,661 | 32.86% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 34.75 | 35.50 | 0.00 | - | 1 | 980 | 32.67% |
| META251219P00400000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 40.60 | 39.75 | 40.60 | 0.00 | - | 1 | 479 | 32.59% |
| META260116P00400000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 41.20 | 40.55 | 41.45 | -2.00 | -4.63% | 1 | 1,549 | 32.25% |
| META260618P00400000 | 2024-05-15 10:27AM EDT | 2026-06-18 | 48.79 | 46.95 | 49.05 | 0.00 | - | 5 | 2,677 | 32.16% |
| META261218P00400000 | 2024-05-17 12:58PM EDT | 2026-12-18 | 55.20 | 53.10 | 55.90 | 0.00 | - | 1 | 391 | 31.56% |
© 2024 Yahoo. All rights reserved.