Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00390000 | 2024-05-09 3:27PM EDT | 2024-05-10 | 85.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META240517C00390000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 83.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240524C00390000 | 2024-05-08 2:25PM EDT | 2024-05-24 | 82.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531C00390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00390000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 87.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240621C00390000 | 2024-05-09 11:00AM EDT | 2024-06-21 | 87.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00390000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 88.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00390000 | 2024-05-09 1:21PM EDT | 2024-08-16 | 96.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00390000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00390000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 100.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00390000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 111.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00390000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 123.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250620C00390000 | 2024-05-08 10:55AM EDT | 2025-06-20 | 132.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 130.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00390000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00390000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00390000 | 2024-05-09 10:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| META240517P00390000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| META240524P00390000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240531P00390000 | 2024-05-09 3:16PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| META240607P00390000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META240614P00390000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| META240621P00390000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| META240719P00390000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| META240816P00390000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| META240920P00390000 | 2024-05-09 2:53PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| META241018P00390000 | 2024-05-09 3:47PM EDT | 2024-10-18 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241115P00390000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| META241220P00390000 | 2024-05-09 3:41PM EDT | 2024-12-20 | 16.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META250117P00390000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 17.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250321P00390000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 25.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META250620P00390000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| META260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META261218P00390000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.