Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00250000 | 2024-04-25 10:46AM EDT | 2024-04-26 | 182.26 | 182.80 | 184.90 | -57.67 | -24.04% | 1 | 4 | 575.44% |
| META240517C00250000 | 2024-04-25 10:33AM EDT | 2024-05-17 | 191.90 | 183.05 | 184.40 | -50.05 | -20.69% | 95 | 21 | 168.82% |
| META240621C00250000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 189.75 | 185.30 | 187.25 | -55.25 | -22.55% | 1 | 9,512 | 116.70% |
| META240719C00250000 | 2024-04-23 2:19PM EDT | 2024-07-19 | 250.00 | 185.45 | 188.90 | 0.00 | - | 2 | 140 | 98.62% |
| META240816C00250000 | 2024-04-24 11:10AM EDT | 2024-08-16 | 247.70 | 187.75 | 190.45 | 0.00 | - | 1 | 29 | 90.57% |
| META240920C00250000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 182.64 | 188.40 | 191.45 | -76.41 | -29.50% | 1 | 200 | 80.99% |
| META241018C00250000 | 2024-04-17 12:56PM EDT | 2024-10-18 | 246.10 | 190.75 | 193.10 | 0.00 | - | 2 | 3 | 78.10% |
| META241115C00250000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 185.84 | 192.50 | 194.95 | -64.16 | -25.66% | 1 | 3 | 75.62% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 192.85 | 195.60 | 0.00 | - | 1 | 31 | 70.65% |
| META250117C00250000 | 2024-04-25 10:54AM EDT | 2025-01-17 | 193.05 | 194.20 | 197.15 | -57.52 | -22.96% | 31 | 13,418 | 68.92% |
| META250620C00250000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 191.14 | 202.25 | 205.45 | -76.86 | -28.68% | 4 | 821 | 63.67% |
| META250919C00250000 | 2024-04-25 9:38AM EDT | 2025-09-19 | 203.67 | 207.30 | 211.15 | -81.79 | -28.65% | 2 | 25 | 62.65% |
| META251219C00250000 | 2024-04-23 12:49PM EDT | 2025-12-19 | 208.36 | 211.10 | 215.00 | -62.28 | -23.01% | 3 | 741 | 60.88% |
| META260116C00250000 | 2024-04-25 10:41AM EDT | 2026-01-16 | 212.80 | 213.10 | 216.95 | -60.43 | -22.12% | 14 | 61 | 61.08% |
| META260618C00250000 | 2024-04-25 9:30AM EDT | 2026-06-18 | 213.70 | 218.70 | 222.45 | -54.30 | -20.26% | 2 | 136 | 58.69% |
| META261218C00250000 | 2024-04-25 10:52AM EDT | 2026-12-18 | 226.27 | 226.65 | 230.55 | -54.73 | -19.48% | 8 | 37 | 57.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00250000 | 2024-04-22 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 212.50% |
| META240503P00250000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 109.38% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 84.38% |
| META240517P00250000 | 2024-04-25 10:05AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 1 | 630 | 73.05% |
| META240621P00250000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 0.20 | 0.17 | 0.21 | -0.12 | -37.50% | 108 | 4,836 | 55.71% |
| META240719P00250000 | 2024-04-25 9:47AM EDT | 2024-07-19 | 0.39 | 0.34 | 0.43 | -0.02 | -4.88% | 3 | 350 | 50.10% |
| META240816P00250000 | 2024-04-25 9:49AM EDT | 2024-08-16 | 0.95 | 0.84 | 1.00 | +0.28 | +41.79% | 5 | 687 | 50.34% |
| META240920P00250000 | 2024-04-25 10:49AM EDT | 2024-09-20 | 1.42 | 1.38 | 1.49 | +0.37 | +35.24% | 61 | 4,803 | 47.24% |
| META241018P00250000 | 2024-04-25 10:37AM EDT | 2024-10-18 | 1.77 | 1.68 | 1.85 | +0.45 | +34.09% | 5 | 30 | 45.15% |
| META241115P00250000 | 2024-04-25 10:33AM EDT | 2024-11-15 | 2.66 | 2.69 | 2.95 | +0.87 | +48.60% | 3 | 14 | 46.21% |
| META241220P00250000 | 2024-04-25 10:26AM EDT | 2024-12-20 | 3.10 | 3.15 | 3.40 | +0.81 | +35.37% | 35 | 250 | 44.08% |
| META250117P00250000 | 2024-04-25 10:43AM EDT | 2025-01-17 | 3.89 | 3.70 | 3.90 | +1.17 | +43.01% | 645 | 13,089 | 43.07% |
| META250321P00250000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 5.50 | 5.00 | 5.70 | +1.60 | +41.03% | 66 | 167 | 42.60% |
| META250620P00250000 | 2024-04-25 10:54AM EDT | 2025-06-20 | 7.85 | 7.45 | 7.85 | +1.85 | +30.83% | 8 | 3,369 | 41.21% |
| META250919P00250000 | 2024-04-25 10:00AM EDT | 2025-09-19 | 10.26 | 9.75 | 10.15 | +2.76 | +36.80% | 20 | 2,957 | 40.38% |
| META251219P00250000 | 2024-04-25 10:46AM EDT | 2025-12-19 | 12.38 | 11.90 | 12.40 | +2.28 | +22.57% | 1 | 2,603 | 39.70% |
| META260116P00250000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 12.45 | 12.50 | 12.70 | +2.75 | +28.35% | 22 | 622 | 39.12% |
| META260618P00250000 | 2024-04-25 9:54AM EDT | 2026-06-18 | 16.35 | 15.85 | 16.65 | +4.05 | +32.93% | 2 | 195 | 38.61% |
| META261218P00250000 | 2024-04-25 10:46AM EDT | 2026-12-18 | 19.62 | 18.90 | 20.40 | +3.92 | +24.97% | 19 | 14 | 37.56% |
© 2024 Yahoo. All rights reserved.