Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00360000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 115.52 | 116.00 | 116.95 | +1.02 | +0.89% | 17 | 562 | 92.68% |
| META240524C00360000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 70.85 | 115.90 | 117.75 | 0.00 | - | 10 | 11 | 74.22% |
| META240531C00360000 | 2024-05-03 10:44AM EDT | 2024-05-31 | 95.00 | 116.45 | 117.50 | 0.00 | - | 10 | 23 | 62.87% |
| META240607C00360000 | 2024-05-09 11:53AM EDT | 2024-06-07 | 115.65 | 116.60 | 118.30 | 0.00 | - | 1 | 1 | 59.45% |
| META240621C00360000 | 2024-05-09 1:48PM EDT | 2024-06-21 | 117.00 | 117.80 | 118.95 | 0.00 | - | 2 | 1,490 | 54.50% |
| META240719C00360000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 115.10 | 119.80 | 121.05 | 0.00 | - | 5 | 236 | 51.64% |
| META240816C00360000 | 2024-05-08 11:05AM EDT | 2024-08-16 | 123.05 | 123.20 | 125.20 | 0.00 | - | 10 | 150 | 50.78% |
| META240920C00360000 | 2024-05-10 11:19AM EDT | 2024-09-20 | 122.95 | 126.15 | 127.70 | -3.30 | -2.61% | 1 | 505 | 49.42% |
| META241018C00360000 | 2024-05-10 3:40PM EDT | 2024-10-18 | 129.00 | 128.65 | 131.10 | -0.38 | -0.29% | 3 | 31 | 49.59% |
| META241115C00360000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 107.49 | 133.25 | 135.10 | 0.00 | - | 3 | 57 | 50.50% |
| META241220C00360000 | 2024-05-09 10:59AM EDT | 2024-12-20 | 136.25 | 136.50 | 137.30 | 0.00 | - | 13 | 188 | 48.68% |
| META250117C00360000 | 2024-05-09 11:42AM EDT | 2025-01-17 | 138.50 | 139.05 | 139.85 | 0.00 | - | 1 | 2,098 | 48.34% |
| META250321C00360000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 125.30 | 145.25 | 146.40 | 0.00 | - | 2 | 32 | 48.65% |
| META250620C00360000 | 2024-05-08 12:23PM EDT | 2025-06-20 | 152.60 | 153.95 | 155.00 | 0.00 | - | 10 | 266 | 48.86% |
| META250919C00360000 | 2024-05-09 11:26AM EDT | 2025-09-19 | 162.30 | 161.45 | 162.95 | 0.00 | - | 1 | 90 | 49.05% |
| META251219C00360000 | 2024-05-09 12:37PM EDT | 2025-12-19 | 168.45 | 168.80 | 170.40 | 0.00 | - | 21 | 273 | 49.24% |
| META260116C00360000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 139.40 | 170.80 | 172.45 | 0.00 | - | 1 | 244 | 49.21% |
| META260618C00360000 | 2024-05-06 2:47PM EDT | 2026-06-18 | 171.26 | 181.35 | 183.45 | 0.00 | - | 1 | 755 | 49.33% |
| META261218C00360000 | 2024-05-01 2:27PM EDT | 2026-12-18 | 169.64 | 192.15 | 196.00 | 0.00 | - | 1 | 15 | 49.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00360000 | 2024-05-10 11:27AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 22 | 1,060 | 71.88% |
| META240524P00360000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 803 | 52.73% |
| META240531P00360000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 193 | 48.54% |
| META240607P00360000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 0.18 | 0.13 | 0.19 | -0.04 | -18.18% | 10 | 95 | 44.09% |
| META240614P00360000 | 2024-05-08 12:41PM EDT | 2024-06-14 | 0.35 | 0.19 | 0.30 | 0.00 | - | - | 1 | 41.97% |
| META240621P00360000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 80 | 1,773 | 38.82% |
| META240719P00360000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.80 | 0.76 | 0.81 | -0.29 | -26.61% | 14 | 437 | 34.72% |
| META240816P00360000 | 2024-05-10 1:59PM EDT | 2024-08-16 | 3.15 | 2.93 | 3.10 | -0.47 | -12.98% | 29 | 512 | 38.81% |
| META240920P00360000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 4.60 | 4.20 | 4.45 | 0.00 | - | 18 | 552 | 36.59% |
| META241018P00360000 | 2024-05-10 12:16PM EDT | 2024-10-18 | 5.70 | 5.25 | 5.45 | -0.05 | -0.87% | 8 | 328 | 35.21% |
| META241115P00360000 | 2024-05-10 12:47PM EDT | 2024-11-15 | 8.84 | 8.35 | 8.75 | -0.30 | -3.28% | 11 | 188 | 37.68% |
| META241220P00360000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 11.30 | 9.90 | 10.20 | 0.00 | - | 1 | 219 | 36.49% |
| META250117P00360000 | 2024-05-09 1:10PM EDT | 2025-01-17 | 11.60 | 10.95 | 11.30 | 0.00 | - | 3 | 1,786 | 35.69% |
| META250321P00360000 | 2024-05-09 3:06PM EDT | 2025-03-21 | 15.50 | 14.70 | 15.30 | -0.05 | -0.32% | 1 | 1,289 | 35.85% |
| META250620P00360000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 20.10 | 19.75 | 20.25 | -1.10 | -5.19% | 5 | 821 | 35.52% |
| META250919P00360000 | 2024-05-07 12:40PM EDT | 2025-09-19 | 25.89 | 23.95 | 24.65 | 0.00 | - | 1 | 16 | 35.11% |
| META251219P00360000 | 2024-04-29 9:46AM EDT | 2025-12-19 | 38.83 | 28.05 | 28.90 | 0.00 | - | 2 | 190 | 34.86% |
| META260116P00360000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 31.95 | 28.90 | 29.75 | 0.00 | - | 8 | 401 | 34.55% |
| META260618P00360000 | 2024-04-26 2:42PM EDT | 2026-06-18 | 43.86 | 34.75 | 35.85 | 0.00 | - | 3 | 201 | 34.05% |
| META261218P00360000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 42.25 | 40.05 | 42.35 | 0.00 | - | 5 | 110 | 33.52% |
© 2024 Yahoo. All rights reserved.