Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00500000 | 2024-05-07 10:20AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.19 | -52.78% | 742 | 5,649 | 36.48% |
| META240517C00500000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 1.01 | 0.93 | 0.99 | -0.40 | -28.37% | 1,262 | 20,421 | 31.26% |
| META240524C00500000 | 2024-05-07 10:19AM EDT | 2024-05-24 | 2.20 | 2.17 | 2.23 | -0.65 | -22.81% | 467 | 2,504 | 30.65% |
| META240531C00500000 | 2024-05-07 10:21AM EDT | 2024-05-31 | 3.10 | 3.10 | 3.10 | -0.70 | -18.42% | 716 | 1,257 | 29.00% |
| META240607C00500000 | 2024-05-07 10:15AM EDT | 2024-06-07 | 4.65 | 4.15 | 4.40 | -0.55 | -10.58% | 35 | 1,169 | 29.15% |
| META240614C00500000 | 2024-05-07 9:54AM EDT | 2024-06-14 | 6.00 | 5.80 | 6.05 | -0.15 | -2.44% | 29 | 77 | 30.07% |
| META240621C00500000 | 2024-05-07 10:20AM EDT | 2024-06-21 | 7.17 | 7.05 | 7.25 | -0.83 | -10.34% | 675 | 17,142 | 30.00% |
| META240719C00500000 | 2024-05-07 10:15AM EDT | 2024-07-19 | 12.20 | 12.00 | 12.20 | -1.07 | -8.06% | 105 | 7,972 | 30.60% |
| META240816C00500000 | 2024-05-07 10:19AM EDT | 2024-08-16 | 23.30 | 23.00 | 23.30 | -1.20 | -4.90% | 39 | 2,407 | 38.20% |
| META240920C00500000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 28.00 | 27.50 | 27.85 | -0.18 | -0.64% | 73 | 2,929 | 37.09% |
| META241018C00500000 | 2024-05-07 9:51AM EDT | 2024-10-18 | 30.65 | 30.80 | 31.20 | -1.95 | -5.98% | 5 | 9,673 | 36.55% |
| META241115C00500000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 40.25 | 39.15 | 39.50 | 0.00 | - | 69 | 273 | 40.03% |
| META241220C00500000 | 2024-05-07 10:14AM EDT | 2024-12-20 | 43.55 | 43.15 | 43.85 | -1.49 | -3.31% | 2 | 2,463 | 39.82% |
| META250117C00500000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 46.58 | 45.95 | 46.50 | -1.57 | -3.26% | 12 | 13,939 | 39.29% |
| META250321C00500000 | 2024-05-07 9:40AM EDT | 2025-03-21 | 56.00 | 55.15 | 55.95 | -1.80 | -3.11% | 6 | 290 | 40.66% |
| META250620C00500000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 67.50 | 66.60 | 67.35 | -1.16 | -1.69% | 103 | 672 | 41.68% |
| META250919C00500000 | 2024-05-06 3:35PM EDT | 2025-09-19 | 77.40 | 76.00 | 77.30 | 0.00 | - | 4 | 89 | 42.31% |
| META251219C00500000 | 2024-05-06 11:33AM EDT | 2025-12-19 | 84.40 | 85.50 | 86.65 | 0.00 | - | 7 | 4,874 | 42.91% |
| META260116C00500000 | 2024-05-06 3:47PM EDT | 2026-01-16 | 88.00 | 87.90 | 88.90 | -1.34 | -1.50% | 1 | 1,535 | 42.87% |
| META260618C00500000 | 2024-05-06 1:51PM EDT | 2026-06-18 | 99.30 | 101.50 | 102.85 | 0.00 | - | 2 | 1,795 | 43.65% |
| META261218C00500000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 116.60 | 114.80 | 118.20 | -2.25 | -1.89% | 7 | 1,235 | 44.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00500000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 37.31 | 35.80 | 37.00 | +2.36 | +6.75% | 17 | 12 | 49.12% |
| META240517P00500000 | 2024-05-07 9:31AM EDT | 2024-05-17 | 33.74 | 36.75 | 37.10 | -1.20 | -3.43% | 4 | 4,660 | 30.47% |
| META240524P00500000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 36.15 | 37.00 | 38.20 | 0.00 | - | 10 | 130 | 29.61% |
| META240531P00500000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 36.78 | 38.05 | 39.55 | 0.00 | - | 25 | 82 | 29.78% |
| META240607P00500000 | 2024-05-07 9:40AM EDT | 2024-06-07 | 39.19 | 38.35 | 39.95 | +0.39 | +1.01% | 20 | 49 | 27.42% |
| META240621P00500000 | 2024-05-07 10:00AM EDT | 2024-06-21 | 42.30 | 40.80 | 42.05 | +1.78 | +4.39% | 20 | 5,750 | 27.29% |
| META240719P00500000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 45.20 | 44.30 | 45.25 | +1.93 | +4.46% | 3 | 3,668 | 26.26% |
| META240816P00500000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 52.89 | 53.00 | 53.80 | 0.00 | - | 5 | 606 | 32.08% |
| META240920P00500000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 57.45 | 55.35 | 56.35 | 0.00 | - | 6 | 1,675 | 30.07% |
| META241018P00500000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 64.85 | 57.70 | 58.75 | 0.00 | - | 3 | 653 | 29.42% |
| META241115P00500000 | 2024-05-06 3:12PM EDT | 2024-11-15 | 63.65 | 63.35 | 64.10 | 0.00 | - | 2 | 204 | 31.30% |
| META241220P00500000 | 2024-05-07 10:16AM EDT | 2024-12-20 | 66.00 | 65.70 | 66.50 | -1.77 | -2.61% | 3 | 837 | 30.48% |
| META250117P00500000 | 2024-05-06 3:54PM EDT | 2025-01-17 | 66.85 | 67.25 | 67.75 | 0.00 | - | 11 | 1,749 | 29.58% |
| META250321P00500000 | 2024-04-29 3:04PM EDT | 2025-03-21 | 93.85 | 72.90 | 73.80 | 0.00 | - | 10 | 92 | 30.04% |
| META250620P00500000 | 2024-05-06 2:07PM EDT | 2025-06-20 | 81.78 | 79.65 | 80.70 | 0.00 | - | 1 | 415 | 30.04% |
| META250919P00500000 | 2024-04-25 10:53AM EDT | 2025-09-19 | 104.78 | 84.95 | 86.25 | 0.00 | - | 3 | 60 | 29.75% |
| META251219P00500000 | 2024-04-30 3:03PM EDT | 2025-12-19 | 106.99 | 89.80 | 91.50 | 0.00 | - | 3 | 115 | 29.60% |
| META260116P00500000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 95.93 | 91.20 | 92.50 | 0.00 | - | 1 | 405 | 29.34% |
| META260618P00500000 | 2024-04-30 10:27AM EDT | 2026-06-18 | 112.65 | 97.95 | 99.50 | 0.00 | - | 2 | 1,766 | 28.88% |
| META261218P00500000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 106.10 | 104.40 | 107.90 | 0.00 | - | 2 | 29 | 28.78% |
© 2024 Yahoo. All rights reserved.