Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00350000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 102.47 | 101.60 | 103.15 | +2.77 | +2.78% | 6 | 21 | 99.12% |
| META240517C00350000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 99.55 | 101.65 | 103.80 | +9.17 | +10.15% | 2 | 608 | 74.56% |
| META240524C00350000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 103.50 | 101.90 | 105.15 | +17.41 | +20.22% | 15 | 48 | 69.12% |
| META240531C00350000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 103.80 | 102.00 | 104.50 | +24.58 | +31.03% | 1 | 1 | 57.13% |
| META240621C00350000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 102.90 | 103.95 | 105.55 | +6.30 | +6.52% | 12 | 2,764 | 50.95% |
| META240719C00350000 | 2024-05-02 10:42AM EDT | 2024-07-19 | 91.60 | 106.15 | 108.20 | 0.00 | - | 51 | 250 | 50.73% |
| META240816C00350000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 107.80 | 110.90 | 112.70 | +5.45 | +5.32% | 6 | 326 | 50.58% |
| META240920C00350000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 114.88 | 113.90 | 115.75 | +7.88 | +7.36% | 2 | 1,702 | 49.79% |
| META241018C00350000 | 2024-04-30 1:10PM EDT | 2024-10-18 | 99.90 | 116.65 | 118.25 | 0.00 | - | 7 | 44 | 48.68% |
| META241115C00350000 | 2024-05-03 10:06AM EDT | 2024-11-15 | 121.95 | 121.10 | 122.55 | +2.00 | +1.67% | 1 | 14 | 49.99% |
| META241220C00350000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 124.70 | 124.20 | 126.25 | +4.27 | +3.55% | 1 | 81 | 49.78% |
| META250117C00350000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 125.70 | 126.80 | 127.70 | +7.00 | +5.90% | 14 | 10,235 | 48.36% |
| META250321C00350000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 116.55 | 132.90 | 134.35 | 0.00 | - | 10 | 51 | 48.80% |
| META250620C00350000 | 2024-05-03 1:53PM EDT | 2025-06-20 | 140.75 | 141.55 | 142.90 | +4.55 | +3.34% | 1 | 485 | 49.07% |
| META250919C00350000 | 2024-05-01 2:32PM EDT | 2025-09-19 | 142.15 | 148.95 | 150.50 | 0.00 | - | 7 | 35 | 49.13% |
| META251219C00350000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 141.71 | 155.80 | 157.70 | 0.00 | - | 3 | 1,199 | 49.28% |
| META260116C00350000 | 2024-05-02 2:38PM EDT | 2026-01-16 | 152.52 | 157.65 | 159.65 | 0.00 | - | 58 | 410 | 49.23% |
| META260618C00350000 | 2024-05-02 3:46PM EDT | 2026-06-18 | 161.40 | 168.00 | 170.30 | 0.00 | - | 3 | 638 | 49.34% |
| META261218C00350000 | 2024-05-03 9:43AM EDT | 2026-12-18 | 182.00 | 178.20 | 182.00 | +12.01 | +7.07% | 7 | 55 | 49.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00350000 | 2024-05-03 1:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 269 | 64.84% |
| META240517P00350000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 21 | 2,215 | 54.10% |
| META240524P00350000 | 2024-05-03 12:14PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.20 | -0.12 | -48.00% | 3 | 167 | 48.83% |
| META240531P00350000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.28 | -0.11 | -34.38% | 33 | 209 | 44.04% |
| META240607P00350000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 0.24 | 0.11 | 0.28 | -0.18 | -42.86% | 1 | 47 | 39.26% |
| META240621P00350000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.57 | -0.29 | -35.37% | 122 | 2,704 | 36.89% |
| META240719P00350000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 1.33 | 1.27 | 1.37 | -0.53 | -28.49% | 14 | 640 | 34.50% |
| META240816P00350000 | 2024-05-03 3:23PM EDT | 2024-08-16 | 4.35 | 4.25 | 4.45 | -1.24 | -22.18% | 23 | 445 | 39.21% |
| META240920P00350000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 5.90 | 5.70 | 5.90 | -1.40 | -19.18% | 14 | 1,530 | 36.88% |
| META241018P00350000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 6.90 | 6.80 | 7.05 | -2.88 | -29.45% | 13 | 1,370 | 35.60% |
| META241115P00350000 | 2024-05-03 1:57PM EDT | 2024-11-15 | 10.39 | 10.15 | 10.75 | -2.41 | -18.83% | 16 | 683 | 38.18% |
| META241220P00350000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 11.90 | 11.70 | 12.10 | -1.80 | -13.14% | 66 | 776 | 36.77% |
| META250117P00350000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 13.15 | 12.95 | 13.35 | -2.10 | -13.77% | 32 | 4,666 | 36.09% |
| META250321P00350000 | 2024-05-03 1:16PM EDT | 2025-03-21 | 17.65 | 17.00 | 17.65 | -2.49 | -12.36% | 2 | 375 | 36.37% |
| META250620P00350000 | 2024-04-29 12:33PM EDT | 2025-06-20 | 27.04 | 21.95 | 22.65 | 0.00 | - | 30 | 837 | 35.98% |
| META250919P00350000 | 2024-05-01 11:30AM EDT | 2025-09-19 | 30.40 | 26.20 | 27.00 | 0.00 | - | 51 | 715 | 35.49% |
| META251219P00350000 | 2024-05-03 9:55AM EDT | 2025-12-19 | 31.00 | 30.20 | 31.30 | -4.10 | -11.68% | 1 | 193 | 35.25% |
| META260116P00350000 | 2024-05-03 12:18PM EDT | 2026-01-16 | 31.75 | 30.95 | 32.15 | -2.27 | -6.67% | 6 | 1,028 | 34.94% |
| META260618P00350000 | 2024-05-02 1:15PM EDT | 2026-06-18 | 37.45 | 36.80 | 38.10 | -2.75 | -6.84% | 1 | 484 | 34.36% |
| META261218P00350000 | 2024-05-02 3:36PM EDT | 2026-12-18 | 46.00 | 41.95 | 45.15 | 0.00 | - | 2 | 114 | 34.11% |
© 2024 Yahoo. All rights reserved.