Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00435000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 19.00 | 18.75 | 19.80 | +7.23 | +61.43% | 328 | 1,217 | 36.14% |
| META240517C00435000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 21.50 | 21.25 | 21.80 | +6.75 | +45.76% | 246 | 2,263 | 32.80% |
| META240524C00435000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 23.68 | 23.50 | 23.95 | +6.18 | +35.31% | 91 | 362 | 32.64% |
| META240531C00435000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 25.55 | 24.75 | 25.50 | +6.42 | +33.56% | 104 | 565 | 31.79% |
| META240607C00435000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 26.63 | 26.35 | 27.70 | +4.27 | +19.10% | 57 | 650 | 32.79% |
| META240621C00435000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 30.68 | 30.50 | 30.90 | +5.87 | +23.66% | 374 | 2,258 | 32.97% |
| META240719C00435000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 36.75 | 36.50 | 36.90 | +5.90 | +19.12% | 279 | 1,049 | 33.99% |
| META240816C00435000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 47.65 | 47.60 | 48.15 | +4.35 | +10.05% | 59 | 942 | 41.27% |
| META240920C00435000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 52.25 | 52.25 | 52.85 | +4.30 | +8.97% | 13 | 452 | 40.12% |
| META241220C00435000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 67.80 | 67.40 | 68.30 | +5.80 | +9.35% | 5 | 73 | 42.42% |
| META250117C00435000 | 2024-05-03 12:24PM EDT | 2025-01-17 | 70.87 | 70.35 | 71.35 | +7.02 | +10.99% | 7 | 1,224 | 42.15% |
| META250321C00435000 | 2024-05-03 3:19PM EDT | 2025-03-21 | 79.85 | 79.40 | 80.50 | +6.55 | +8.94% | 5 | 98 | 43.44% |
| META250620C00435000 | 2024-05-03 12:46PM EDT | 2025-06-20 | 91.00 | 89.80 | 91.20 | +6.89 | +8.19% | 16 | 204 | 44.20% |
| META250919C00435000 | 2024-05-02 10:30AM EDT | 2025-09-19 | 91.00 | 99.15 | 100.75 | 0.00 | - | 1 | 18 | 44.77% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 103.75 | 107.65 | 110.30 | 0.00 | - | 2 | 131 | 45.60% |
| META260116C00435000 | 2024-05-02 12:02PM EDT | 2026-01-16 | 109.15 | 109.40 | 112.45 | +4.85 | +4.65% | 1 | 98 | 45.54% |
| META260618C00435000 | 2024-05-03 2:13PM EDT | 2026-06-18 | 121.15 | 122.25 | 125.35 | +5.71 | +4.95% | 1 | 1,147 | 46.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00435000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.46 | 1.42 | 1.53 | -3.23 | -68.87% | 3,225 | 1,422 | 28.39% |
| META240517P00435000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.59 | 3.50 | 3.65 | -4.06 | -53.07% | 452 | 1,995 | 28.60% |
| META240524P00435000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 5.41 | 5.30 | 5.55 | -4.22 | -43.82% | 181 | 579 | 28.76% |
| META240531P00435000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 6.60 | 6.55 | 6.85 | -4.75 | -41.85% | 119 | 387 | 27.95% |
| META240607P00435000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 8.01 | 7.80 | 8.50 | -4.62 | -36.58% | 52 | 2,604 | 28.36% |
| META240621P00435000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 10.80 | 10.65 | 11.10 | -4.78 | -30.68% | 208 | 962 | 28.32% |
| META240719P00435000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 15.15 | 14.75 | 15.10 | -4.60 | -23.29% | 54 | 495 | 27.81% |
| META240816P00435000 | 2024-05-03 1:27PM EDT | 2024-08-16 | 25.00 | 24.20 | 24.65 | -3.95 | -13.64% | 23 | 451 | 34.23% |
| META240920P00435000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 28.23 | 27.10 | 27.65 | -4.37 | -13.40% | 5 | 441 | 32.45% |
| META241220P00435000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 38.44 | 37.45 | 38.20 | -2.76 | -6.70% | 12 | 220 | 32.92% |
| META250117P00435000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 40.40 | 39.10 | 39.85 | -3.63 | -8.24% | 1 | 838 | 32.22% |
| META250321P00435000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 50.99 | 44.95 | 45.95 | 0.00 | - | 51 | 199 | 32.64% |
| META250620P00435000 | 2024-05-01 3:54PM EDT | 2025-06-20 | 57.52 | 51.45 | 52.50 | 0.00 | - | 11 | 46 | 32.38% |
| META250919P00435000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 62.83 | 56.70 | 57.90 | 0.00 | - | 1 | 74 | 31.97% |
| META251219P00435000 | 2024-04-26 1:46PM EDT | 2025-12-19 | 66.75 | 61.65 | 63.00 | 0.00 | - | 1 | 132 | 31.74% |
| META260116P00435000 | 2024-04-29 12:08PM EDT | 2026-01-16 | 72.36 | 62.65 | 64.10 | 0.00 | - | 4 | 39 | 31.51% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 69.65 | 71.50 | 0.00 | - | 2 | 12 | 31.18% |
© 2024 Yahoo. All rights reserved.