Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00440000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14,376 | 0 | 0.00% |
| META240510C00440000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3,231 | 0 | 0.00% |
| META240517C00440000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| META240524C00440000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| META240531C00440000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 16.50 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| META240607C00440000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 18.40 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| META240621C00440000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 22.38 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| META240719C00440000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 27.95 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| META240816C00440000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 40.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| META240920C00440000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 45.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| META241018C00440000 | 2024-05-02 3:48PM EDT | 2024-10-18 | 47.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META241115C00440000 | 2024-05-02 2:43PM EDT | 2024-11-15 | 56.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241220C00440000 | 2024-05-02 9:31AM EDT | 2024-12-20 | 56.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00440000 | 2024-05-02 2:46PM EDT | 2025-01-17 | 63.84 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| META250321C00440000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 71.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250620C00440000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 82.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| META250919C00440000 | 2024-05-02 3:42PM EDT | 2025-09-19 | 90.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00440000 | 2024-05-02 12:44PM EDT | 2025-12-19 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00440000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 99.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META260618C00440000 | 2024-04-29 3:55PM EDT | 2026-06-18 | 110.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META261218C00440000 | 2024-05-02 3:17PM EDT | 2026-12-18 | 129.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00440000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6,885 | 0 | 1.56% |
| META240510P00440000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4,323 | 0 | 0.78% |
| META240517P00440000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.40 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.39% |
| META240524P00440000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 12.00 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.39% |
| META240531P00440000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 13.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| META240607P00440000 | 2024-05-02 3:56PM EDT | 2024-06-07 | 15.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| META240621P00440000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 17.82 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| META240719P00440000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 22.11 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| META240816P00440000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 31.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| META240920P00440000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 37.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| META241018P00440000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 36.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.20% |
| META241115P00440000 | 2024-05-02 2:52PM EDT | 2024-11-15 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| META241220P00440000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 44.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.10% |
| META250117P00440000 | 2024-05-02 3:30PM EDT | 2025-01-17 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| META250321P00440000 | 2024-05-02 3:36PM EDT | 2025-03-21 | 52.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| META250620P00440000 | 2024-05-02 2:03PM EDT | 2025-06-20 | 58.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.10% |
| META250919P00440000 | 2024-05-01 3:35PM EDT | 2025-09-19 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| META251219P00440000 | 2024-04-26 3:56PM EDT | 2025-12-19 | 68.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.10% |
| META260116P00440000 | 2024-04-30 11:55AM EDT | 2026-01-16 | 71.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| META260618P00440000 | 2024-04-30 10:35AM EDT | 2026-06-18 | 79.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| META261218P00440000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.