Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00430000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 36.20 | 0.00 | 0.00 | 0.00 | - | 169 | 936 | 0.00% |
| META240517C00430000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 37.40 | 0.00 | 0.00 | 0.00 | - | 149 | 2,485 | 0.00% |
| META240524C00430000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 36.89 | 0.00 | 0.00 | 0.00 | - | 64 | 505 | 0.00% |
| META240531C00430000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 40.00 | 0.00 | 0.00 | 0.00 | - | 101 | 437 | 0.00% |
| META240607C00430000 | 2024-05-06 3:16PM EDT | 2024-06-07 | 40.00 | 0.00 | 0.00 | 0.00 | - | 21 | 115 | 0.00% |
| META240614C00430000 | 2024-05-06 3:29PM EDT | 2024-06-14 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| META240621C00430000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 121 | 2,093 | 0.00% |
| META240719C00430000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 25 | 1,078 | 0.00% |
| META240816C00430000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 59.40 | 0.00 | 0.00 | 0.00 | - | 79 | 538 | 0.00% |
| META240920C00430000 | 2024-05-06 2:47PM EDT | 2024-09-20 | 62.00 | 0.00 | 0.00 | 0.00 | - | 7 | 393 | 0.00% |
| META241018C00430000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 66.95 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 0.00% |
| META241115C00430000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 66.73 | 0.00 | 0.00 | 0.00 | - | 89 | 128 | 0.00% |
| META241220C00430000 | 2024-05-06 1:39PM EDT | 2024-12-20 | 75.60 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| META250117C00430000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 83.00 | 0.00 | 0.00 | 0.00 | - | 12 | 991 | 0.00% |
| META250321C00430000 | 2024-05-06 12:41PM EDT | 2025-03-21 | 87.16 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| META250620C00430000 | 2024-05-06 1:34PM EDT | 2025-06-20 | 98.30 | 0.00 | 0.00 | 0.00 | - | 3 | 505 | 0.00% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| META251219C00430000 | 2024-05-03 10:16AM EDT | 2025-12-19 | 109.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,651 | 0.00% |
| META260116C00430000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 111.64 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 0.00% |
| META260618C00430000 | 2024-05-06 1:26PM EDT | 2026-06-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| META261218C00430000 | 2024-05-06 1:21PM EDT | 2026-12-18 | 144.35 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00430000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,857 | 5,819 | 12.50% |
| META240517P00430000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 776 | 6,656 | 12.50% |
| META240524P00430000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.96 | 0.00 | 0.00 | 0.00 | - | 299 | 1,517 | 6.25% |
| META240531P00430000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 734 | 2,203 | 6.25% |
| META240607P00430000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 3.67 | 0.00 | 0.00 | 0.00 | - | 58 | 208 | 6.25% |
| META240614P00430000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 79 | 73 | 6.25% |
| META240621P00430000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 5.78 | 0.00 | 0.00 | 0.00 | - | 736 | 3,455 | 6.25% |
| META240719P00430000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 100 | 1,380 | 3.13% |
| META240816P00430000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 38 | 692 | 3.13% |
| META240920P00430000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 21 | 625 | 3.13% |
| META241018P00430000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 23.33 | 0.00 | 0.00 | 0.00 | - | 3 | 716 | 3.13% |
| META241115P00430000 | 2024-05-06 11:26AM EDT | 2024-11-15 | 31.03 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 3.13% |
| META241220P00430000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 1.56% |
| META250117P00430000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 33.01 | 0.00 | 0.00 | 0.00 | - | 4 | 590 | 1.56% |
| META250321P00430000 | 2024-05-06 2:21PM EDT | 2025-03-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 1.56% |
| META250620P00430000 | 2024-05-02 10:02AM EDT | 2025-06-20 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 1.56% |
| META250919P00430000 | 2024-05-06 11:06AM EDT | 2025-09-19 | 53.32 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 1.56% |
| META251219P00430000 | 2024-05-06 3:19PM EDT | 2025-12-19 | 55.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,867 | 1.56% |
| META260116P00430000 | 2024-05-03 10:20AM EDT | 2026-01-16 | 61.78 | 0.00 | 0.00 | 0.00 | - | 9 | 208 | 1.56% |
| META260618P00430000 | 2024-05-02 10:28AM EDT | 2026-06-18 | 74.16 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| META261218P00430000 | 2024-05-06 11:16AM EDT | 2026-12-18 | 72.50 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.78% |
© 2024 Yahoo. All rights reserved.