Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:550.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00550000 | 2024-05-22 10:08AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 14 | 1,476 | 59.38% |
| META240531C00550000 | 2024-05-22 10:00AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 151 | 519 | 38.09% |
| META240607C00550000 | 2024-05-22 10:17AM EDT | 2024-06-07 | 0.22 | 0.20 | 0.24 | +0.04 | +22.22% | 36 | 172 | 33.35% |
| META240614C00550000 | 2024-05-22 10:08AM EDT | 2024-06-14 | 0.40 | 0.41 | 0.46 | +0.10 | +33.33% | 3 | 72 | 31.10% |
| META240621C00550000 | 2024-05-22 10:56AM EDT | 2024-06-21 | 0.61 | 0.61 | 0.66 | +0.13 | +27.08% | 48 | 10,746 | 29.16% |
| META240628C00550000 | 2024-05-22 10:11AM EDT | 2024-06-28 | 0.84 | 0.89 | 0.98 | +0.11 | +15.07% | 9 | 18 | 28.43% |
| META240719C00550000 | 2024-05-22 10:37AM EDT | 2024-07-19 | 2.19 | 2.18 | 2.24 | +0.43 | +24.43% | 36 | 3,812 | 27.52% |
| META240816C00550000 | 2024-05-22 10:33AM EDT | 2024-08-16 | 9.15 | 8.90 | 9.10 | +1.27 | +16.12% | 7 | 1,851 | 35.12% |
| META240920C00550000 | 2024-05-22 10:46AM EDT | 2024-09-20 | 12.10 | 12.15 | 12.45 | +1.10 | +10.00% | 9 | 1,286 | 33.68% |
| META241018C00550000 | 2024-05-21 12:45PM EDT | 2024-10-18 | 13.20 | 14.90 | 15.15 | 0.00 | - | 4 | 631 | 33.11% |
| META241115C00550000 | 2024-05-22 9:56AM EDT | 2024-11-15 | 22.00 | 22.40 | 22.85 | +1.15 | +5.52% | 6 | 506 | 37.10% |
| META241220C00550000 | 2024-05-22 9:33AM EDT | 2024-12-20 | 26.00 | 25.95 | 26.30 | +0.20 | +0.78% | 5 | 1,171 | 36.53% |
| META250117C00550000 | 2024-05-22 10:12AM EDT | 2025-01-17 | 28.90 | 28.65 | 29.10 | +2.70 | +10.31% | 1 | 10,378 | 36.31% |
| META250321C00550000 | 2024-05-21 12:01PM EDT | 2025-03-21 | 37.90 | 37.40 | 38.20 | +2.90 | +8.29% | 4 | 2,346 | 37.88% |
| META250620C00550000 | 2024-05-21 12:01PM EDT | 2025-06-20 | 46.00 | 48.70 | 49.20 | 0.00 | - | 2 | 13,598 | 38.96% |
| META250919C00550000 | 2024-05-20 11:10AM EDT | 2025-09-19 | 59.35 | 58.55 | 59.65 | 0.00 | - | 3 | 107 | 39.97% |
| META251219C00550000 | 2024-05-20 10:05AM EDT | 2025-12-19 | 69.24 | 68.15 | 69.15 | 0.00 | - | 1 | 371 | 40.69% |
| META260116C00550000 | 2024-05-20 11:44AM EDT | 2026-01-16 | 71.50 | 70.45 | 71.50 | 0.00 | - | 21 | 675 | 40.71% |
| META260618C00550000 | 2024-05-21 12:51PM EDT | 2026-06-18 | 81.20 | 84.45 | 86.75 | 0.00 | - | 8 | 510 | 41.97% |
| META261218C00550000 | 2024-05-21 2:28PM EDT | 2026-12-18 | 96.79 | 98.70 | 102.15 | 0.00 | - | 3 | 92 | 42.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00550000 | 2024-05-20 12:34PM EDT | 2024-05-24 | 78.42 | 78.95 | 79.35 | 0.00 | - | 48 | 0 | 120.92% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 78.60 | 79.65 | 0.00 | - | 1 | 0 | 66.04% |
| META240621P00550000 | 2024-05-20 9:58AM EDT | 2024-06-21 | 79.19 | 78.50 | 79.45 | 0.00 | - | 12 | 0 | 38.90% |
| META240719P00550000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 80.17 | 79.00 | 80.00 | -0.83 | -1.02% | 6 | 252 | 29.76% |
| META240816P00550000 | 2024-05-06 11:37AM EDT | 2024-08-16 | 94.36 | 82.15 | 83.15 | 0.00 | - | 9 | 236 | 30.51% |
| META240920P00550000 | 2024-05-21 2:11PM EDT | 2024-09-20 | 89.64 | 83.50 | 85.40 | 0.00 | - | 30 | 334 | 28.80% |
| META241018P00550000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 90.33 | 84.75 | 86.60 | 0.00 | - | 27 | 70 | 27.34% |
| META241115P00550000 | 2024-05-13 2:54PM EDT | 2024-11-15 | 94.64 | 89.85 | 91.45 | 0.00 | - | 1 | 43 | 29.78% |
| META241220P00550000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 92.28 | 91.45 | 93.35 | 0.00 | - | 2 | 290 | 28.81% |
| META250117P00550000 | 2024-05-07 3:04PM EDT | 2025-01-17 | 98.70 | 92.75 | 94.35 | 0.00 | - | 1 | 265 | 27.85% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 96.90 | 99.15 | 0.00 | - | 1 | 17 | 27.97% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 103.80 | 105.10 | 0.00 | - | 20 | 2,553 | 27.85% |
| META250919P00550000 | 2024-05-10 3:06PM EDT | 2025-09-19 | 109.12 | 108.15 | 111.30 | 0.00 | - | 4 | 9 | 28.13% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 141.45 | 113.45 | 114.80 | 0.00 | - | 7 | 41 | 27.36% |
| META260116P00550000 | 2024-05-20 9:59AM EDT | 2026-01-16 | 115.30 | 114.55 | 115.90 | 0.00 | - | 2 | 57 | 27.19% |
| META260618P00550000 | 2024-05-15 2:10PM EDT | 2026-06-18 | 119.75 | 121.25 | 123.65 | 0.00 | - | 4 | 76 | 27.21% |
| META261218P00550000 | 2024-05-07 9:51AM EDT | 2026-12-18 | 136.12 | 127.45 | 131.10 | 0.00 | - | 1 | 4 | 26.92% |
© 2024 Yahoo. All rights reserved.