Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00195000 | 2024-05-01 11:21AM EDT | 2024-05-17 | 238.99 | 256.35 | 258.40 | 0.00 | - | 2 | 58 | 195.12% |
| META240621C00195000 | 2024-05-01 10:18AM EDT | 2024-06-21 | 259.10 | 257.05 | 258.95 | +17.10 | +7.07% | 1 | 814 | 115.82% |
| META240719C00195000 | 2024-01-12 2:45PM EDT | 2024-07-19 | 185.63 | 275.00 | 278.60 | 0.00 | - | - | 1 | 184.80% |
| META240816C00195000 | 2024-04-18 11:17AM EDT | 2024-08-16 | 319.30 | 258.30 | 261.65 | 0.00 | - | 1 | 50 | 95.20% |
| META240920C00195000 | 2024-04-19 10:55AM EDT | 2024-09-20 | 298.65 | 259.00 | 262.50 | 0.00 | - | 2 | 93 | 86.38% |
| META241220C00195000 | 2024-02-13 3:42PM EDT | 2024-12-20 | 276.29 | 302.55 | 306.35 | 0.00 | - | 1 | 8 | 153.61% |
| META250117C00195000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 255.00 | 262.90 | 266.50 | 0.00 | - | 8 | 515 | 75.15% |
| META250321C00195000 | 2024-04-03 10:04AM EDT | 2025-03-21 | 318.13 | 262.00 | 265.65 | 0.00 | - | 14 | 14 | 65.30% |
| META250620C00195000 | 2024-04-25 1:56PM EDT | 2025-06-20 | 257.43 | 267.00 | 270.75 | 0.00 | - | 1 | 222 | 67.14% |
| META250919C00195000 | 2024-04-25 10:21AM EDT | 2025-09-19 | 258.65 | 269.65 | 273.60 | 0.00 | - | 6 | 13 | 64.82% |
| META251219C00195000 | 2024-05-01 11:07AM EDT | 2025-12-19 | 258.50 | 272.35 | 276.15 | 0.00 | - | 60 | 123 | 62.98% |
| META260116C00195000 | 2024-04-26 11:26AM EDT | 2026-01-16 | 264.65 | 273.30 | 277.10 | 0.00 | - | 2 | 11 | 62.69% |
| META260618C00195000 | 2024-04-11 11:27AM EDT | 2026-06-18 | 345.22 | 277.10 | 281.00 | 0.00 | - | 1 | 2 | 60.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00195000 | 2024-04-22 10:55AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 142.97% |
| META240621P00195000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1,535 | 78.91% |
| META240719P00195000 | 2024-04-25 11:40AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 64.06% |
| META240816P00195000 | 2024-04-29 10:25AM EDT | 2024-08-16 | 0.22 | 0.07 | 0.22 | 0.00 | - | 5 | 110 | 60.84% |
| META240920P00195000 | 2024-04-25 1:51PM EDT | 2024-09-20 | 0.51 | 0.15 | 0.36 | 0.00 | - | 2 | 197 | 56.15% |
| META241220P00195000 | 2024-04-29 1:34PM EDT | 2024-12-20 | 1.05 | 0.64 | 0.97 | 0.00 | - | 6 | 18 | 50.90% |
| META250117P00195000 | 2024-04-26 11:25AM EDT | 2025-01-17 | 1.36 | 0.89 | 1.10 | 0.00 | - | 5 | 2,095 | 50.44% |
| META250321P00195000 | 2024-04-22 2:12PM EDT | 2025-03-21 | 1.85 | 1.44 | 1.73 | 0.00 | - | 1 | 4 | 48.79% |
| META250620P00195000 | 2024-04-29 11:14AM EDT | 2025-06-20 | 3.20 | 2.59 | 2.87 | 0.00 | - | 1 | 63 | 47.38% |
| META250919P00195000 | 2024-04-15 9:54AM EDT | 2025-09-19 | 3.35 | 3.65 | 4.05 | 0.00 | - | 12 | 23 | 46.09% |
| META251219P00195000 | 2024-04-26 1:49PM EDT | 2025-12-19 | 5.55 | 4.70 | 5.15 | 0.00 | - | 2 | 669 | 44.79% |
| META260116P00195000 | 2024-04-25 1:42PM EDT | 2026-01-16 | 6.00 | 4.95 | 5.40 | 0.00 | - | 1 | 89 | 44.26% |
| META260618P00195000 | 2024-05-02 9:49AM EDT | 2026-06-18 | 7.70 | 6.60 | 7.20 | 0.00 | - | 1 | 36 | 42.58% |
© 2024 Yahoo. All rights reserved.