Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00405000 | 2024-05-01 2:49PM EDT | 2024-05-03 | 42.03 | 30.60 | 31.60 | 0.00 | - | 16 | 89 | 0.00% |
| META240510C00405000 | 2024-05-01 2:39PM EDT | 2024-05-10 | 41.00 | 31.75 | 33.00 | 0.00 | - | 4 | 109 | 34.96% |
| META240517C00405000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 35.50 | 33.80 | 34.25 | -9.15 | -20.49% | 8 | 928 | 33.72% |
| META240524C00405000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 46.50 | 35.15 | 35.80 | 0.00 | - | 14 | 50 | 34.08% |
| META240531C00405000 | 2024-05-01 10:18AM EDT | 2024-05-31 | 36.85 | 36.70 | 37.35 | 0.00 | - | 1 | 74 | 34.39% |
| META240621C00405000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 39.72 | 41.00 | 41.50 | -4.85 | -10.88% | 8 | 505 | 34.69% |
| META240719C00405000 | 2024-04-29 11:32AM EDT | 2024-07-19 | 44.66 | 46.70 | 47.20 | 0.00 | - | 1 | 17 | 36.23% |
| META240816C00405000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 60.00 | 56.30 | 56.80 | 0.00 | - | 5,003 | 25,109 | 42.57% |
| META240920C00405000 | 2024-04-30 2:02PM EDT | 2024-09-20 | 59.35 | 61.00 | 62.00 | 0.00 | - | 3 | 329 | 42.20% |
| META241220C00405000 | 2024-05-02 10:09AM EDT | 2024-12-20 | 73.20 | 74.60 | 75.70 | -7.32 | -9.09% | 2 | 31 | 43.61% |
| META250117C00405000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 78.75 | 78.20 | 79.20 | -9.05 | -10.31% | 100 | 886 | 43.77% |
| META250321C00405000 | 2024-04-24 10:28AM EDT | 2025-03-21 | 88.55 | 85.55 | 87.25 | -48.08 | -35.19% | 1 | 4 | 44.57% |
| META250620C00405000 | 2024-04-29 12:03PM EDT | 2025-06-20 | 93.97 | 96.25 | 97.50 | 0.00 | - | 2 | 162 | 45.34% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 104.90 | 107.05 | 0.00 | - | 1 | 13 | 46.11% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 114.16 | 113.20 | 114.95 | 0.00 | - | 2 | 462 | 46.31% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 115.50 | 117.05 | 0.00 | - | 694 | 881 | 46.27% |
| META260618C00405000 | 2024-04-29 11:09AM EDT | 2026-06-18 | 127.81 | 127.40 | 129.45 | 0.00 | - | 10 | 128 | 46.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00405000 | 2024-05-02 10:39AM EDT | 2024-05-03 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 84 | 2,030 | 48.44% |
| META240510P00405000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.87 | 0.81 | 0.87 | +0.15 | +20.83% | 194 | 605 | 35.02% |
| META240517P00405000 | 2024-05-02 10:19AM EDT | 2024-05-17 | 2.28 | 2.10 | 2.22 | +0.48 | +26.67% | 32 | 1,168 | 34.27% |
| META240524P00405000 | 2024-05-02 9:56AM EDT | 2024-05-24 | 3.36 | 3.40 | 3.60 | +0.54 | +19.15% | 6 | 406 | 33.86% |
| META240531P00405000 | 2024-05-02 10:23AM EDT | 2024-05-31 | 4.65 | 4.35 | 4.55 | +0.65 | +16.25% | 28 | 647 | 32.50% |
| META240607P00405000 | 2024-05-02 10:31AM EDT | 2024-06-07 | 5.67 | 5.50 | 5.85 | +1.20 | +26.85% | 43 | 90 | 32.56% |
| META240621P00405000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 7.94 | 7.65 | 7.90 | +1.04 | +15.07% | 15 | 1,640 | 31.88% |
| META240719P00405000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 11.93 | 11.20 | 11.40 | +1.43 | +13.62% | 6 | 312 | 30.94% |
| META240816P00405000 | 2024-05-01 2:31PM EDT | 2024-08-16 | 18.20 | 19.40 | 19.70 | 0.00 | - | 22 | 403 | 36.73% |
| META240920P00405000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 19.20 | 22.30 | 22.60 | 0.00 | - | 1 | 1,380 | 34.87% |
| META241220P00405000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 32.30 | 31.90 | 32.35 | 0.00 | - | 4 | 98 | 34.91% |
| META250117P00405000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 30.22 | 33.35 | 33.90 | 0.00 | - | 4 | 1,859 | 34.13% |
| META250321P00405000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 40.54 | 38.60 | 39.45 | 0.00 | - | 1 | 15 | 34.30% |
| META250620P00405000 | 2024-05-01 10:36AM EDT | 2025-06-20 | 44.97 | 44.65 | 45.65 | 0.00 | - | 3 | 621 | 33.91% |
| META250919P00405000 | 2024-04-29 3:46PM EDT | 2025-09-19 | 52.00 | 49.65 | 51.00 | 0.00 | - | 1 | 25 | 33.53% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 54.60 | 55.75 | 0.00 | - | 12 | 59 | 33.17% |
| META260116P00405000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.90 | 55.65 | 56.50 | 0.00 | - | 4 | 118 | 32.77% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 62.00 | 63.50 | 0.00 | - | 1 | 30 | 32.35% |
© 2024 Yahoo. All rights reserved.