Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00420000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 13.10 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 0.00% |
| META240510C00420000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 16.27 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| META240517C00420000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 18.95 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| META240524C00420000 | 2024-04-30 3:50PM EDT | 2024-05-24 | 23.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| META240531C00420000 | 2024-04-30 3:37PM EDT | 2024-05-31 | 24.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| META240607C00420000 | 2024-04-30 3:12PM EDT | 2024-06-07 | 26.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| META240621C00420000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 29.27 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| META240719C00420000 | 2024-04-30 3:58PM EDT | 2024-07-19 | 33.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| META240816C00420000 | 2024-04-30 3:17PM EDT | 2024-08-16 | 45.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| META240920C00420000 | 2024-04-30 3:29PM EDT | 2024-09-20 | 50.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| META241018C00420000 | 2024-04-30 10:06AM EDT | 2024-10-18 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00420000 | 2024-04-30 3:51PM EDT | 2024-11-15 | 61.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220C00420000 | 2024-04-30 3:59PM EDT | 2024-12-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250117C00420000 | 2024-04-30 1:12PM EDT | 2025-01-17 | 66.33 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| META250321C00420000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 76.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META250620C00420000 | 2024-04-30 3:15PM EDT | 2025-06-20 | 87.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| META250919C00420000 | 2024-04-30 1:10PM EDT | 2025-09-19 | 94.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00420000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 104.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META260618C00420000 | 2024-04-29 12:57PM EDT | 2026-06-18 | 118.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META261218C00420000 | 2024-04-29 1:17PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00420000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5,632 | 0 | 6.25% |
| META240510P00420000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,493 | 0 | 3.13% |
| META240517P00420000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 7.43 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 3.13% |
| META240524P00420000 | 2024-04-30 3:42PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| META240531P00420000 | 2024-04-30 3:30PM EDT | 2024-05-31 | 9.65 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| META240607P00420000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 12.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| META240621P00420000 | 2024-04-30 3:58PM EDT | 2024-06-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 1.56% |
| META240719P00420000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| META240816P00420000 | 2024-04-30 3:22PM EDT | 2024-08-16 | 26.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| META240920P00420000 | 2024-04-30 3:02PM EDT | 2024-09-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| META241018P00420000 | 2024-04-30 3:49PM EDT | 2024-10-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| META241115P00420000 | 2024-04-30 3:49PM EDT | 2024-11-15 | 36.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| META241220P00420000 | 2024-04-30 11:18AM EDT | 2024-12-20 | 37.90 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.78% |
| META250117P00420000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| META250321P00420000 | 2024-04-30 11:58AM EDT | 2025-03-21 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META250620P00420000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 53.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 26.73% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| META260116P00420000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.39% |
| META261218P00420000 | 2024-04-30 10:00AM EDT | 2026-12-18 | 76.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.