Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00480000 | 2024-05-03 10:25AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 144 | 4,457 | 43.75% |
| META240510C00480000 | 2024-05-03 10:29AM EDT | 2024-05-10 | 0.80 | 0.74 | 0.81 | +0.30 | +60.00% | 660 | 5,036 | 28.93% |
| META240517C00480000 | 2024-05-03 10:20AM EDT | 2024-05-17 | 2.33 | 2.06 | 2.21 | +0.88 | +60.69% | 213 | 7,969 | 28.42% |
| META240524C00480000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 3.40 | 3.70 | 3.90 | +0.62 | +22.30% | 153 | 3,242 | 29.04% |
| META240531C00480000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 5.00 | 4.85 | 5.15 | +1.20 | +31.58% | 166 | 413 | 28.49% |
| META240607C00480000 | 2024-05-03 10:19AM EDT | 2024-06-07 | 6.70 | 6.20 | 6.65 | +1.40 | +26.42% | 8 | 200 | 28.81% |
| META240621C00480000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 9.45 | 9.40 | 9.65 | +1.83 | +24.02% | 63 | 5,765 | 29.61% |
| META240719C00480000 | 2024-05-03 10:28AM EDT | 2024-07-19 | 15.00 | 14.55 | 14.85 | +2.20 | +17.19% | 46 | 2,726 | 30.46% |
| META240816C00480000 | 2024-05-03 10:14AM EDT | 2024-08-16 | 25.45 | 25.60 | 26.05 | +2.00 | +8.53% | 27 | 752 | 38.02% |
| META240920C00480000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 29.90 | 30.10 | 30.45 | +3.50 | +13.26% | 1 | 2,265 | 36.93% |
| META241018C00480000 | 2024-05-03 9:52AM EDT | 2024-10-18 | 33.65 | 33.50 | 34.15 | +1.95 | +6.15% | 5 | 199 | 36.76% |
| META241115C00480000 | 2024-05-03 9:48AM EDT | 2024-11-15 | 40.73 | 41.55 | 42.10 | +2.87 | +7.58% | 1 | 71 | 40.06% |
| META241220C00480000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 46.50 | 45.30 | 46.05 | +5.50 | +13.41% | 10 | 275 | 39.65% |
| META250117C00480000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 47.38 | 48.25 | 48.95 | +2.93 | +6.59% | 20 | 3,031 | 39.36% |
| META250321C00480000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 54.60 | 57.35 | 58.20 | 0.00 | - | 8 | 71 | 40.75% |
| META250620C00480000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 68.71 | 68.10 | 69.35 | +6.69 | +10.79% | 2 | 215 | 41.80% |
| META250919C00480000 | 2024-05-02 11:26AM EDT | 2025-09-19 | 72.55 | 77.70 | 79.05 | 0.00 | - | 1 | 99 | 42.44% |
| META251219C00480000 | 2024-05-02 12:45PM EDT | 2025-12-19 | 81.99 | 86.55 | 87.65 | 0.00 | - | 4 | 205 | 42.83% |
| META260116C00480000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 80.80 | 88.30 | 89.80 | 0.00 | - | 2 | 818 | 42.78% |
| META260618C00480000 | 2024-05-02 10:15AM EDT | 2026-06-18 | 95.00 | 102.05 | 103.70 | 0.00 | - | 1 | 225 | 43.72% |
| META261218C00480000 | 2024-05-03 9:58AM EDT | 2026-12-18 | 119.50 | 114.50 | 118.45 | +12.10 | +11.27% | 5 | 53 | 44.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00480000 | 2024-05-02 2:29PM EDT | 2024-05-03 | 30.10 | 29.20 | 30.40 | -7.60 | -20.16% | 4 | 27 | 118.95% |
| META240510P00480000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 30.56 | 29.55 | 30.95 | -8.84 | -22.44% | 75 | 1,390 | 48.16% |
| META240517P00480000 | 2024-05-03 10:14AM EDT | 2024-05-17 | 32.38 | 30.50 | 31.60 | -7.62 | -19.05% | 9 | 1,600 | 37.53% |
| META240524P00480000 | 2024-05-02 9:44AM EDT | 2024-05-24 | 45.05 | 31.75 | 33.15 | 0.00 | - | 1 | 296 | 35.37% |
| META240531P00480000 | 2024-05-02 1:50PM EDT | 2024-05-31 | 40.07 | 32.10 | 33.75 | 0.00 | - | 4 | 3,674 | 32.23% |
| META240607P00480000 | 2024-05-02 3:33PM EDT | 2024-06-07 | 41.80 | 33.00 | 35.60 | 0.00 | - | 25 | 50 | 32.72% |
| META240621P00480000 | 2024-05-03 10:26AM EDT | 2024-06-21 | 37.38 | 35.80 | 36.95 | -6.25 | -14.33% | 14 | 6,247 | 30.04% |
| META240719P00480000 | 2024-05-02 12:07PM EDT | 2024-07-19 | 48.10 | 39.55 | 40.50 | 0.00 | - | 46 | 947 | 28.69% |
| META240816P00480000 | 2024-05-01 3:01PM EDT | 2024-08-16 | 49.95 | 48.05 | 49.30 | -0.65 | -1.27% | 3 | 383 | 34.05% |
| META240920P00480000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 51.75 | 51.35 | 51.95 | -5.55 | -9.69% | 1 | 2,670 | 31.94% |
| META241018P00480000 | 2024-04-30 2:55PM EDT | 2024-10-18 | 66.40 | 53.15 | 54.00 | 0.00 | - | 6 | 186 | 30.87% |
| META241115P00480000 | 2024-05-02 1:04PM EDT | 2024-11-15 | 65.90 | 59.10 | 60.05 | 0.00 | - | 30 | 194 | 33.20% |
| META241220P00480000 | 2024-05-01 2:22PM EDT | 2024-12-20 | 67.67 | 61.05 | 61.80 | 0.00 | - | 1 | 379 | 31.81% |
| META250117P00480000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 65.35 | 62.95 | 63.70 | 0.00 | - | 1 | 864 | 31.31% |
| META250321P00480000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 74.16 | 68.30 | 69.40 | 0.00 | - | 16 | 163 | 31.45% |
| META250620P00480000 | 2024-04-29 11:12AM EDT | 2025-06-20 | 84.50 | 74.95 | 76.05 | 0.00 | - | 4 | 153 | 31.24% |
| META250919P00480000 | 2024-04-22 12:18PM EDT | 2025-09-19 | 73.68 | 80.20 | 81.65 | 0.00 | - | 1 | 44 | 30.93% |
| META251219P00480000 | 2024-04-29 11:10AM EDT | 2025-12-19 | 94.17 | 85.10 | 86.70 | 0.00 | - | 10 | 194 | 30.66% |
| META260116P00480000 | 2024-04-29 12:54PM EDT | 2026-01-16 | 95.60 | 86.05 | 87.40 | 0.00 | - | 1 | 95 | 30.26% |
| META260618P00480000 | 2024-05-02 11:57AM EDT | 2026-06-18 | 98.40 | 93.05 | 94.90 | 0.00 | - | 1 | 603 | 29.97% |
| META261218P00480000 | 2024-04-30 10:04AM EDT | 2026-12-18 | 107.85 | 99.10 | 102.80 | 0.00 | - | 2 | 14 | 29.68% |
© 2024 Yahoo. All rights reserved.