Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00320000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 122.04 | 121.25 | 125.05 | 0.00 | - | 58 | 12 | 388.38% |
| META240503C00320000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 122.44 | 122.50 | 124.60 | 0.00 | - | 129 | 62 | 99.41% |
| META240510C00320000 | 2024-04-25 1:09PM EDT | 2024-05-10 | 119.31 | 123.10 | 124.90 | 0.00 | - | 1 | 4 | 84.55% |
| META240517C00320000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 117.32 | 123.30 | 125.25 | 0.00 | - | 9 | 648 | 73.93% |
| META240621C00320000 | 2024-04-26 10:29AM EDT | 2024-06-21 | 117.30 | 125.05 | 127.40 | +6.80 | +6.15% | 5 | 1,031 | 57.67% |
| META240719C00320000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 121.57 | 127.05 | 129.30 | 0.00 | - | 26 | 106 | 53.85% |
| META240816C00320000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 132.10 | 130.40 | 133.35 | -47.34 | -26.38% | 2 | 14 | 55.36% |
| META240920C00320000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 133.80 | 132.80 | 135.70 | +13.57 | +11.29% | 4 | 0 | 52.58% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 129.00 | 135.00 | 138.30 | 0.00 | - | 2 | 10 | 51.84% |
| META241115C00320000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 118.54 | 138.75 | 142.10 | 0.00 | - | - | 2 | 53.11% |
| META241220C00320000 | 2024-04-26 11:37AM EDT | 2024-12-20 | 137.76 | 141.10 | 144.40 | -47.67 | -25.71% | 5 | 134 | 51.75% |
| META250117C00320000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 142.45 | 143.50 | 145.90 | +2.45 | +1.75% | 21 | 15,947 | 51.04% |
| META250321C00320000 | 2024-04-25 12:35PM EDT | 2025-03-21 | 143.07 | 149.25 | 151.40 | 0.00 | - | 1 | 30 | 51.10% |
| META250620C00320000 | 2024-04-26 10:55AM EDT | 2025-06-20 | 154.80 | 156.60 | 159.00 | +8.30 | +5.67% | 20 | 636 | 51.08% |
| META250919C00320000 | 2024-04-25 2:01PM EDT | 2025-09-19 | 162.06 | 163.70 | 165.85 | 0.00 | - | 1 | 29 | 51.11% |
| META251219C00320000 | 2024-04-25 1:01PM EDT | 2025-12-19 | 166.20 | 169.65 | 172.30 | 0.00 | - | 42 | 547 | 50.95% |
| META260116C00320000 | 2024-04-26 1:03PM EDT | 2026-01-16 | 169.20 | 171.85 | 174.15 | +3.85 | +2.33% | 11 | 232 | 51.03% |
| META260618C00320000 | 2024-04-12 12:06PM EDT | 2026-06-18 | 247.37 | 181.20 | 184.00 | 0.00 | - | 4 | 37 | 50.94% |
| META261218C00320000 | 2024-04-25 2:58PM EDT | 2026-12-18 | 186.32 | 190.50 | 194.30 | -1.68 | -0.89% | 12 | 37 | 50.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00320000 | 2024-04-25 10:18AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 490 | 187.50% |
| META240503P00320000 | 2024-04-25 1:26PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 46 | 383 | 75.00% |
| META240510P00320000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 5 | 220 | 58.59% |
| META240517P00320000 | 2024-04-26 1:49PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.14 | -0.04 | -28.57% | 54 | 1,985 | 54.10% |
| META240531P00320000 | 2024-04-26 2:01PM EDT | 2024-05-31 | 0.27 | 0.17 | 0.38 | -0.16 | -37.21% | 51 | 27 | 49.46% |
| META240621P00320000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.58 | 0.53 | 0.62 | -0.19 | -24.68% | 9 | 2,681 | 42.42% |
| META240719P00320000 | 2024-04-26 2:09PM EDT | 2024-07-19 | 1.23 | 1.06 | 1.21 | -0.23 | -15.75% | 9 | 830 | 39.09% |
| META240816P00320000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 3.30 | 3.15 | 3.40 | -0.35 | -9.59% | 8 | 261 | 42.47% |
| META240920P00320000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 4.75 | 4.35 | 4.65 | -0.30 | -5.94% | 15 | 1,137 | 40.27% |
| META241018P00320000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 5.85 | 5.20 | 5.70 | 0.00 | - | 106 | 20 | 39.11% |
| META241115P00320000 | 2024-04-25 3:23PM EDT | 2024-11-15 | 8.30 | 7.85 | 8.40 | 0.00 | - | 63 | 182 | 40.92% |
| META241220P00320000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 9.20 | 9.05 | 9.45 | -0.20 | -2.13% | 12 | 374 | 39.32% |
| META250117P00320000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 10.22 | 10.05 | 10.55 | -0.38 | -3.58% | 21 | 3,566 | 38.64% |
| META250321P00320000 | 2024-04-25 1:36PM EDT | 2025-03-21 | 14.15 | 13.05 | 13.85 | 0.00 | - | 32 | 121 | 38.40% |
| META250620P00320000 | 2024-04-26 12:23PM EDT | 2025-06-20 | 18.60 | 17.30 | 18.25 | +0.55 | +3.05% | 17 | 227 | 37.97% |
| META250919P00320000 | 2024-04-25 1:07PM EDT | 2025-09-19 | 22.12 | 20.75 | 22.05 | 0.00 | - | 15 | 48 | 37.36% |
| META251219P00320000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 19.05 | 24.55 | 25.50 | 0.00 | - | 1 | 1,114 | 36.79% |
| META260116P00320000 | 2024-04-25 11:55AM EDT | 2026-01-16 | 28.05 | 25.15 | 26.30 | 0.00 | - | 4 | 432 | 36.50% |
| META260618P00320000 | 2024-04-26 3:46PM EDT | 2026-06-18 | 30.70 | 30.20 | 31.30 | +0.15 | +0.49% | 1 | 48 | 35.64% |
| META261218P00320000 | 2024-04-26 12:23PM EDT | 2026-12-18 | 37.00 | 35.15 | 37.20 | +0.47 | +1.29% | 2 | 12 | 35.09% |
© 2024 Yahoo. All rights reserved.