Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00445000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 30.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| META240517C00445000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 31.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| META240524C00445000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 32.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240531C00445000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 33.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META240607C00445000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 35.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240614C00445000 | 2024-05-08 12:43PM EDT | 2024-06-14 | 34.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| META240621C00445000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 39.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| META240628C00445000 | 2024-05-09 12:11PM EDT | 2024-06-28 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | - | 0.00% |
| META240719C00445000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 44.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| META240816C00445000 | 2024-05-09 12:58PM EDT | 2024-08-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00445000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241220C00445000 | 2024-05-07 1:18PM EDT | 2024-12-20 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00445000 | 2024-05-09 12:45PM EDT | 2025-01-17 | 80.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META250321C00445000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 86.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250620C00445000 | 2024-05-09 12:50PM EDT | 2025-06-20 | 100.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250919C00445000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 103.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00445000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 102.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00445000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 121.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00445000 | 2024-05-09 3:51PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| META240517P00445000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 12.50% |
| META240524P00445000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 1.78 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| META240531P00445000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 2.71 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| META240607P00445000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| META240614P00445000 | 2024-05-09 3:18PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META240621P00445000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| META240628P00445000 | 2024-05-09 11:39AM EDT | 2024-06-28 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| META240719P00445000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| META240816P00445000 | 2024-05-09 3:26PM EDT | 2024-08-16 | 19.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META240920P00445000 | 2024-05-09 9:37AM EDT | 2024-09-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META241220P00445000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 34.81 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| META250117P00445000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| META250321P00445000 | 2024-05-06 1:32PM EDT | 2025-03-21 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250620P00445000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 50.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 30.32% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.