Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00400000 | 2024-05-02 10:53AM EDT | 2024-05-03 | 37.00 | 38.25 | 38.70 | -3.10 | -7.73% | 45 | 336 | 54.30% |
| META240510C00400000 | 2024-05-02 10:02AM EDT | 2024-05-10 | 36.15 | 39.20 | 40.10 | -9.69 | -21.14% | 13 | 251 | 47.83% |
| META240517C00400000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 41.30 | 40.30 | 41.20 | -0.97 | -2.29% | 24 | 5,911 | 41.82% |
| META240524C00400000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 43.85 | 41.65 | 42.90 | 0.00 | - | 11 | 227 | 41.32% |
| META240531C00400000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 43.50 | 42.75 | 43.15 | -3.50 | -7.45% | 20 | 133 | 36.95% |
| META240607C00400000 | 2024-05-01 12:53PM EDT | 2024-06-07 | 43.25 | 44.30 | 44.95 | 0.00 | - | 30 | 47 | 37.97% |
| META240621C00400000 | 2024-05-01 3:20PM EDT | 2024-06-21 | 44.70 | 46.75 | 47.10 | -9.40 | -17.38% | 2 | 3,181 | 36.78% |
| META240719C00400000 | 2024-05-02 11:13AM EDT | 2024-07-19 | 52.20 | 51.95 | 52.35 | -7.05 | -11.90% | 8 | 1,599 | 37.62% |
| META240816C00400000 | 2024-05-02 11:00AM EDT | 2024-08-16 | 61.02 | 61.40 | 61.85 | -2.33 | -3.68% | 2 | 1,993 | 44.00% |
| META240920C00400000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 70.00 | 65.80 | 66.25 | 0.00 | - | 10 | 3,183 | 42.74% |
| META241018C00400000 | 2024-05-02 10:37AM EDT | 2024-10-18 | 68.04 | 69.00 | 69.65 | -8.96 | -11.64% | 3 | 46 | 42.24% |
| META241115C00400000 | 2024-05-02 10:39AM EDT | 2024-11-15 | 74.75 | 76.10 | 77.00 | -2.50 | -3.24% | 1 | 49 | 45.45% |
| META241220C00400000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 77.00 | 79.35 | 80.35 | -7.77 | -9.17% | 7 | 301 | 44.54% |
| META250117C00400000 | 2024-05-02 9:56AM EDT | 2025-01-17 | 80.60 | 82.80 | 83.50 | -6.30 | -7.25% | 16 | 12,360 | 44.42% |
| META250321C00400000 | 2024-04-29 1:56PM EDT | 2025-03-21 | 88.00 | 90.45 | 91.55 | 0.00 | - | 5 | 60 | 45.22% |
| META250620C00400000 | 2024-05-01 3:58PM EDT | 2025-06-20 | 99.09 | 100.55 | 101.55 | -3.24 | -3.17% | 1 | 4,595 | 45.84% |
| META250919C00400000 | 2024-04-29 11:34AM EDT | 2025-09-19 | 105.00 | 109.35 | 110.80 | 0.00 | - | 1 | 56 | 46.45% |
| META251219C00400000 | 2024-04-30 12:49PM EDT | 2025-12-19 | 112.75 | 117.40 | 118.85 | 0.00 | - | 10 | 4,807 | 46.74% |
| META260116C00400000 | 2024-04-30 2:52PM EDT | 2026-01-16 | 115.15 | 119.60 | 121.00 | 0.00 | - | 17 | 1,000 | 46.72% |
| META260618C00400000 | 2024-05-01 2:59PM EDT | 2026-06-18 | 139.99 | 131.65 | 133.35 | 0.00 | - | 3 | 249 | 47.26% |
| META261218C00400000 | 2024-05-02 10:19AM EDT | 2026-12-18 | 143.20 | 142.90 | 146.75 | -4.48 | -3.03% | 1 | 5,295 | 47.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00400000 | 2024-05-02 11:12AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1,116 | 7,854 | 51.17% |
| META240510P00400000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 0.40 | 0.40 | 0.45 | -0.12 | -23.08% | 560 | 1,966 | 34.94% |
| META240517P00400000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 1.24 | 1.23 | 1.29 | -0.09 | -6.77% | 331 | 10,419 | 33.33% |
| META240524P00400000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 2.78 | 2.24 | 2.38 | +0.44 | +18.80% | 29 | 559 | 33.14% |
| META240531P00400000 | 2024-05-02 11:06AM EDT | 2024-05-31 | 3.17 | 2.99 | 3.15 | -0.03 | -0.94% | 68 | 1,275 | 31.82% |
| META240607P00400000 | 2024-05-02 11:03AM EDT | 2024-06-07 | 4.19 | 3.85 | 4.10 | +0.09 | +2.20% | 28 | 169 | 31.48% |
| META240621P00400000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 5.91 | 5.85 | 6.00 | -0.09 | -1.53% | 192 | 5,925 | 31.18% |
| META240719P00400000 | 2024-05-02 11:12AM EDT | 2024-07-19 | 9.10 | 9.10 | 9.30 | -0.05 | -0.55% | 29 | 2,348 | 30.54% |
| META240816P00400000 | 2024-05-02 10:50AM EDT | 2024-08-16 | 17.70 | 16.95 | 17.25 | +0.86 | +5.11% | 7 | 1,752 | 36.48% |
| META240920P00400000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 20.50 | 19.75 | 20.05 | +1.50 | +7.89% | 11 | 4,543 | 34.65% |
| META241018P00400000 | 2024-05-02 9:54AM EDT | 2024-10-18 | 22.89 | 21.65 | 22.10 | +2.29 | +11.12% | 1 | 801 | 33.64% |
| META241115P00400000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 26.60 | 27.05 | 27.45 | 0.00 | - | 274 | 615 | 35.87% |
| META241220P00400000 | 2024-05-02 10:57AM EDT | 2024-12-20 | 30.00 | 28.95 | 29.40 | +3.50 | +13.21% | 97 | 1,700 | 34.63% |
| META250117P00400000 | 2024-05-02 10:44AM EDT | 2025-01-17 | 31.95 | 30.65 | 31.15 | +1.70 | +5.62% | 11 | 4,789 | 34.04% |
| META250321P00400000 | 2024-04-30 3:46PM EDT | 2025-03-21 | 36.55 | 35.80 | 36.45 | -1.04 | -2.77% | 10 | 531 | 34.12% |
| META250620P00400000 | 2024-05-02 9:45AM EDT | 2025-06-20 | 42.50 | 41.90 | 42.65 | +2.96 | +7.49% | 4 | 1,550 | 33.81% |
| META250919P00400000 | 2024-04-29 12:45PM EDT | 2025-09-19 | 49.61 | 47.00 | 48.05 | 0.00 | - | 1 | 979 | 33.50% |
| META251219P00400000 | 2024-05-01 2:16PM EDT | 2025-12-19 | 51.68 | 51.65 | 52.75 | 0.00 | - | 2 | 477 | 33.15% |
| META260116P00400000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 53.43 | 52.60 | 53.60 | -1.37 | -2.50% | 2 | 1,585 | 32.81% |
| META260618P00400000 | 2024-04-30 9:38AM EDT | 2026-06-18 | 61.55 | 59.30 | 60.60 | 0.00 | - | 5 | 2,397 | 32.41% |
| META261218P00400000 | 2024-05-02 10:28AM EDT | 2026-12-18 | 65.25 | 64.80 | 67.65 | +1.25 | +1.95% | 1 | 151 | 31.90% |
© 2024 Yahoo. All rights reserved.