Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00310000 | 2024-04-18 3:18PM EDT | 2024-04-19 | 191.69 | 170.95 | 172.05 | 0.00 | - | 34 | 569 | 496.19% |
| META240426C00310000 | 2024-04-15 1:58PM EDT | 2024-04-26 | 191.45 | 170.70 | 172.90 | 0.00 | - | 5 | 28 | 180.66% |
| META240517C00310000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 193.45 | 173.50 | 175.25 | 0.00 | - | 1 | 70 | 113.10% |
| META240621C00310000 | 2024-04-19 11:42AM EDT | 2024-06-21 | 180.53 | 174.85 | 176.10 | -15.47 | -7.89% | 23 | 12,087 | 80.32% |
| META240719C00310000 | 2024-04-10 10:08AM EDT | 2024-07-19 | 211.12 | 176.05 | 178.05 | 0.00 | - | 10 | 50 | 71.54% |
| META240816C00310000 | 2024-04-18 12:28PM EDT | 2024-08-16 | 205.69 | 178.30 | 180.40 | 0.00 | - | 5 | 55 | 67.88% |
| META240920C00310000 | 2024-04-18 10:03AM EDT | 2024-09-20 | 202.00 | 180.30 | 182.60 | 0.00 | - | 2 | 1,322 | 63.58% |
| META241018C00310000 | 2024-04-16 11:22AM EDT | 2024-10-18 | 202.03 | 182.25 | 184.45 | 0.00 | - | 1 | 8 | 61.53% |
| META241220C00310000 | 2024-04-15 11:48AM EDT | 2024-12-20 | 213.67 | 187.20 | 189.85 | 0.00 | - | 5 | 42 | 59.64% |
| META250117C00310000 | 2024-04-19 10:31AM EDT | 2025-01-17 | 196.10 | 190.45 | 192.65 | -3.66 | -1.83% | 1 | 5,517 | 59.92% |
| META250321C00310000 | 2024-04-17 12:27PM EDT | 2025-03-21 | 202.40 | 193.45 | 196.55 | -0.95 | -0.47% | 3 | 2 | 57.40% |
| META250620C00310000 | 2024-04-15 12:23PM EDT | 2025-06-20 | 224.00 | 200.15 | 202.65 | 0.00 | - | 1 | 4,302 | 56.25% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 206.70 | 209.60 | 0.00 | - | 1 | 876 | 55.97% |
| META251219C00310000 | 2024-04-05 10:30AM EDT | 2025-12-19 | 252.06 | 211.95 | 214.80 | 0.00 | - | 3 | 1,788 | 55.03% |
| META260116C00310000 | 2024-04-05 10:26AM EDT | 2026-01-16 | 216.00 | 214.80 | 216.95 | -37.63 | -14.84% | 1 | 641 | 55.39% |
| META260618C00310000 | 2024-04-12 1:19PM EDT | 2026-06-18 | 251.80 | 222.35 | 224.30 | 0.00 | - | 2 | 74 | 53.91% |
| META261218C00310000 | 2024-04-16 1:35PM EDT | 2026-12-18 | 249.26 | 231.00 | 234.00 | 0.00 | - | 1 | 2 | 53.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00310000 | 2024-04-10 10:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 262.50% |
| META240426P00310000 | 2024-04-17 2:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 43 | 371 | 99.61% |
| META240503P00310000 | 2024-04-16 10:44AM EDT | 2024-05-03 | 0.07 | 0.06 | 0.15 | 0.00 | - | 1 | 32 | 83.79% |
| META240510P00310000 | 2024-04-19 10:47AM EDT | 2024-05-10 | 0.20 | 0.13 | 0.27 | +0.03 | +17.65% | 5 | 22 | 74.51% |
| META240517P00310000 | 2024-04-17 2:40PM EDT | 2024-05-17 | 0.21 | 0.26 | 0.36 | 0.00 | - | 47 | 529 | 68.65% |
| META240621P00310000 | 2024-04-18 12:02PM EDT | 2024-06-21 | 0.69 | 0.79 | 0.89 | +0.12 | +21.05% | 1 | 2,218 | 53.52% |
| META240719P00310000 | 2024-04-19 11:06AM EDT | 2024-07-19 | 1.20 | 1.29 | 1.42 | +0.04 | +3.45% | 1 | 575 | 48.89% |
| META240816P00310000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 2.25 | 2.50 | 2.63 | +0.31 | +15.98% | 2 | 95 | 48.38% |
| META240920P00310000 | 2024-04-18 10:24AM EDT | 2024-09-20 | 3.25 | 3.45 | 3.60 | +0.63 | +24.05% | 1 | 1,834 | 45.67% |
| META241018P00310000 | 2024-04-03 3:08PM EDT | 2024-10-18 | 3.45 | 4.15 | 4.35 | 0.00 | - | 1 | 89 | 43.98% |
| META241115P00310000 | 2024-04-19 10:07AM EDT | 2024-11-15 | 5.30 | 6.05 | 6.20 | +0.57 | +12.05% | 6 | 13 | 44.88% |
| META241220P00310000 | 2024-04-16 9:32AM EDT | 2024-12-20 | 5.87 | 6.90 | 7.10 | 0.00 | - | 1 | 305 | 43.16% |
| META250117P00310000 | 2024-04-18 2:11PM EDT | 2025-01-17 | 7.49 | 7.75 | 8.00 | +0.97 | +14.88% | 1 | 1,658 | 42.32% |
| META250321P00310000 | 2024-04-11 3:16PM EDT | 2025-03-21 | 7.35 | 10.15 | 10.55 | 0.00 | - | 2 | 64 | 41.53% |
| META250620P00310000 | 2024-04-18 3:41PM EDT | 2025-06-20 | 11.70 | 13.35 | 13.80 | 0.00 | - | 2 | 1,555 | 40.30% |
| META250919P00310000 | 2024-04-05 10:49AM EDT | 2025-09-19 | 13.15 | 16.50 | 17.00 | 0.00 | - | 9 | 43 | 39.44% |
| META251219P00310000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 19.24 | 19.65 | 20.10 | +3.54 | +22.55% | 2 | 340 | 38.79% |
| META260116P00310000 | 2024-04-12 1:15PM EDT | 2026-01-16 | 17.35 | 20.35 | 20.85 | 0.00 | - | 5 | 423 | 38.48% |
| META260618P00310000 | 2024-04-10 1:28PM EDT | 2026-06-18 | 20.43 | 24.55 | 25.20 | 0.00 | - | 4 | 35 | 37.36% |
© 2024 Yahoo. All rights reserved.