Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00440000 | 2024-05-22 10:49AM EDT | 2024-05-24 | 30.57 | 31.20 | 32.00 | +6.07 | +24.78% | 26 | 314 | 0.00% |
| META240531C00440000 | 2024-05-22 11:04AM EDT | 2024-05-31 | 32.50 | 32.30 | 32.95 | +5.58 | +20.73% | 56 | 465 | 0.00% |
| META240607C00440000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 33.50 | 33.10 | 34.10 | +5.50 | +19.64% | 1 | 428 | 24.99% |
| META240614C00440000 | 2024-05-21 12:05PM EDT | 2024-06-14 | 32.47 | 34.85 | 35.25 | +3.84 | +13.41% | 2 | 16 | 26.11% |
| META240621C00440000 | 2024-05-22 10:30AM EDT | 2024-06-21 | 36.56 | 35.95 | 36.45 | +5.01 | +15.88% | 10 | 2,594 | 26.72% |
| META240628C00440000 | 2024-05-22 10:31AM EDT | 2024-06-28 | 38.00 | 37.65 | 37.85 | +6.00 | +18.75% | 3 | 33 | 27.61% |
| META240719C00440000 | 2024-05-22 10:42AM EDT | 2024-07-19 | 41.70 | 41.50 | 41.85 | +4.75 | +12.86% | 5 | 1,137 | 29.19% |
| META240816C00440000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 48.57 | 52.60 | 53.00 | 0.00 | - | 17 | 539 | 38.22% |
| META240920C00440000 | 2024-05-20 11:56AM EDT | 2024-09-20 | 57.60 | 57.35 | 57.70 | -0.90 | -1.54% | 2 | 535 | 37.06% |
| META241018C00440000 | 2024-05-21 10:06AM EDT | 2024-10-18 | 59.30 | 60.70 | 61.55 | 0.00 | - | 2 | 193 | 36.92% |
| META241115C00440000 | 2024-05-20 3:17PM EDT | 2024-11-15 | 68.20 | 69.00 | 69.70 | 0.00 | - | 30 | 110 | 40.62% |
| META241220C00440000 | 2024-05-22 10:35AM EDT | 2024-12-20 | 73.40 | 73.00 | 73.65 | -4.90 | -6.26% | 2 | 194 | 40.09% |
| META250117C00440000 | 2024-05-22 9:49AM EDT | 2025-01-17 | 75.60 | 76.50 | 76.85 | +2.83 | +3.89% | 7 | 747 | 39.94% |
| META250321C00440000 | 2024-05-20 11:00AM EDT | 2025-03-21 | 86.04 | 85.20 | 86.15 | 0.00 | - | 30 | 130 | 41.37% |
| META250620C00440000 | 2024-05-21 11:32AM EDT | 2025-06-20 | 93.75 | 96.35 | 97.40 | 0.00 | - | 1 | 854 | 42.45% |
| META250919C00440000 | 2024-05-14 3:16PM EDT | 2025-09-19 | 109.50 | 105.90 | 107.40 | 0.00 | - | 34 | 42 | 43.22% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 119.83 | 115.15 | 116.60 | 0.00 | - | 1 | 114 | 43.87% |
| META260116C00440000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 116.25 | 117.55 | 118.90 | 0.00 | - | 1 | 140 | 43.87% |
| META260618C00440000 | 2024-05-13 3:29PM EDT | 2026-06-18 | 132.11 | 130.30 | 133.45 | 0.00 | - | 1 | 74 | 45.04% |
| META261218C00440000 | 2024-05-17 11:26AM EDT | 2026-12-18 | 145.88 | 143.50 | 147.40 | 0.00 | - | 2 | 90 | 45.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00440000 | 2024-05-22 11:03AM EDT | 2024-05-24 | 0.07 | 0.07 | 0.09 | -0.18 | -69.23% | 678 | 4,025 | 37.40% |
| META240531P00440000 | 2024-05-22 11:01AM EDT | 2024-05-31 | 0.55 | 0.52 | 0.54 | -0.52 | -48.60% | 103 | 1,180 | 28.05% |
| META240607P00440000 | 2024-05-22 10:56AM EDT | 2024-06-07 | 1.40 | 1.35 | 1.40 | -0.93 | -39.91% | 40 | 897 | 27.21% |
| META240614P00440000 | 2024-05-22 10:13AM EDT | 2024-06-14 | 2.51 | 2.43 | 2.55 | -1.22 | -32.71% | 8 | 2,019 | 27.54% |
| META240621P00440000 | 2024-05-22 10:50AM EDT | 2024-06-21 | 3.32 | 3.20 | 3.35 | -1.10 | -24.89% | 95 | 4,843 | 26.67% |
| META240628P00440000 | 2024-05-22 10:40AM EDT | 2024-06-28 | 4.17 | 4.20 | 4.35 | -1.51 | -26.58% | 23 | 323 | 26.61% |
| META240719P00440000 | 2024-05-22 10:53AM EDT | 2024-07-19 | 7.14 | 7.00 | 7.20 | -1.51 | -17.46% | 21 | 2,541 | 26.55% |
| META240816P00440000 | 2024-05-22 10:07AM EDT | 2024-08-16 | 17.10 | 16.15 | 16.40 | -1.44 | -7.77% | 2 | 3,201 | 33.90% |
| META240920P00440000 | 2024-05-22 9:50AM EDT | 2024-09-20 | 19.99 | 19.15 | 19.40 | -1.44 | -6.72% | 2 | 2,748 | 31.75% |
| META241018P00440000 | 2024-05-22 9:49AM EDT | 2024-10-18 | 21.75 | 21.10 | 21.45 | -1.19 | -5.19% | 2 | 811 | 30.53% |
| META241115P00440000 | 2024-05-22 10:35AM EDT | 2024-11-15 | 27.55 | 27.50 | 27.85 | -0.40 | -1.43% | 8 | 199 | 33.39% |
| META241220P00440000 | 2024-05-21 1:37PM EDT | 2024-12-20 | 32.75 | 29.70 | 30.15 | 0.00 | - | 1 | 855 | 32.27% |
| META250117P00440000 | 2024-05-21 11:12AM EDT | 2025-01-17 | 33.30 | 31.45 | 31.80 | 0.00 | - | 4 | 682 | 31.51% |
| META250321P00440000 | 2024-05-22 9:55AM EDT | 2025-03-21 | 38.40 | 37.30 | 37.85 | -1.48 | -3.71% | 12 | 136 | 31.87% |
| META250620P00440000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 44.85 | 43.60 | 44.40 | 0.00 | - | 29 | 289 | 31.56% |
| META250919P00440000 | 2024-05-21 12:34PM EDT | 2025-09-19 | 53.00 | 49.70 | 50.55 | 0.00 | - | 4 | 32 | 31.49% |
| META251219P00440000 | 2024-05-21 9:38AM EDT | 2025-12-19 | 57.05 | 54.80 | 55.80 | 0.00 | - | 13 | 93 | 31.29% |
| META260116P00440000 | 2024-05-17 9:58AM EDT | 2026-01-16 | 57.98 | 56.05 | 56.80 | 0.00 | - | 7 | 282 | 31.00% |
| META260618P00440000 | 2024-05-17 9:30AM EDT | 2026-06-18 | 65.00 | 63.10 | 64.80 | 0.00 | - | 2 | 17 | 30.86% |
| META261218P00440000 | 2024-05-17 9:58AM EDT | 2026-12-18 | 72.28 | 69.80 | 72.75 | 0.00 | - | 1 | 298 | 30.53% |
© 2024 Yahoo. All rights reserved.