Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-25 1:06PM EDT | 2024-05-03 | 220.00 | 221.00 | 221.95 | 0.00 | - | 1 | 2 | 241.26% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 221.20 | 222.90 | 0.00 | - | 1 | 38 | 156.54% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 221.10 | 223.40 | 0.00 | - | 2 | 2 | 139.21% |
| META240621C00220000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 221.89 | 222.15 | 224.10 | 0.00 | - | 25 | 1,116 | 107.03% |
| META240719C00220000 | 2024-04-25 9:34AM EDT | 2024-07-19 | 200.00 | 223.10 | 225.10 | 0.00 | - | 2 | 12 | 93.52% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 224.15 | 226.30 | 0.00 | - | 1 | 2 | 86.19% |
| META240920C00220000 | 2024-04-25 1:44PM EDT | 2024-09-20 | 222.45 | 225.15 | 227.55 | 0.00 | - | 3 | 0 | 79.27% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 139.67% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 274.49 | 229.85 | 232.85 | 0.00 | - | 2 | 2,053 | 69.85% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 231.55 | 235.65 | 0.00 | - | 1 | 3 | 66.60% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 235.60 | 239.40 | 0.00 | - | 1 | 193 | 64.31% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 101.05% |
| META251219C00220000 | 2024-04-26 10:03AM EDT | 2025-12-19 | 245.00 | 242.75 | 246.40 | -46.00 | -15.81% | 1 | 254 | 61.13% |
| META260116C00220000 | 2024-04-26 11:13AM EDT | 2026-01-16 | 242.80 | 243.85 | 247.75 | +3.80 | +1.59% | 2 | 118 | 60.94% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 248.80 | 252.40 | 0.00 | - | 11 | 41 | 58.75% |
| META261218C00220000 | 2024-04-26 12:14PM EDT | 2026-12-18 | 254.58 | 255.50 | 258.95 | -47.43 | -15.70% | 4 | 6 | 57.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 418.75% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 151.56% |
| META240517P00220000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 271 | 94.92% |
| META240621P00220000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 61 | 1,942 | 66.21% |
| META240719P00220000 | 2024-04-25 2:17PM EDT | 2024-07-19 | 0.16 | 0.10 | 0.20 | 0.00 | - | 11 | 74 | 56.64% |
| META240816P00220000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 0.50 | 0.34 | 0.46 | 0.00 | - | 31 | 1,036 | 55.40% |
| META240920P00220000 | 2024-04-25 1:21PM EDT | 2024-09-20 | 0.75 | 0.55 | 0.71 | 0.00 | - | 31 | 2,102 | 51.56% |
| META241018P00220000 | 2024-04-26 1:59PM EDT | 2024-10-18 | 0.78 | 0.68 | 0.93 | -0.17 | -17.89% | 1 | 23 | 50.18% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 1.38 | 1.21 | 1.45 | -0.15 | -9.80% | 3 | 11 | 50.20% |
| META241220P00220000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 1.75 | 1.56 | 1.82 | -0.25 | -12.50% | 1 | 51 | 48.31% |
| META250117P00220000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 2.11 | 1.95 | 2.16 | +0.05 | +2.43% | 20 | 2,630 | 47.21% |
| META250321P00220000 | 2024-04-25 12:19PM EDT | 2025-03-21 | 3.20 | 2.76 | 3.25 | 0.00 | - | 14 | 20 | 46.14% |
| META250620P00220000 | 2024-04-26 1:22PM EDT | 2025-06-20 | 4.80 | 4.50 | 4.85 | -0.25 | -4.95% | 23 | 467 | 44.71% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 5.90 | 6.55 | 0.00 | - | 1 | 11 | 43.68% |
| META251219P00220000 | 2024-04-25 10:58AM EDT | 2025-12-19 | 8.44 | 7.55 | 8.00 | 0.00 | - | 2 | 693 | 42.46% |
| META260116P00220000 | 2024-04-25 2:29PM EDT | 2026-01-16 | 8.35 | 8.00 | 8.40 | 0.00 | - | 3 | 277 | 42.08% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 39.57% |
| META261218P00220000 | 2024-04-26 1:14PM EDT | 2026-12-18 | 13.55 | 12.45 | 14.25 | +2.00 | +17.32% | 1 | 17 | 39.91% |
© 2024 Yahoo. All rights reserved.