Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00520000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,283 | 1,700 | 25.00% |
| META240517C00520000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 539 | 7,064 | 12.50% |
| META240524C00520000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 61 | 652 | 12.50% |
| META240531C00520000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 105 | 327 | 12.50% |
| META240607C00520000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 1.47 | 0.00 | 0.00 | 0.00 | - | 80 | 141 | 6.25% |
| META240614C00520000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| META240621C00520000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 291 | 4,918 | 6.25% |
| META240719C00520000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 103 | 4,304 | 6.25% |
| META240816C00520000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 60 | 1,715 | 6.25% |
| META240920C00520000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 18.05 | 0.00 | 0.00 | 0.00 | - | 117 | 1,082 | 3.13% |
| META241018C00520000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5,315 | 3.13% |
| META241115C00520000 | 2024-05-03 12:47PM EDT | 2024-11-15 | 28.55 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 3.13% |
| META241220C00520000 | 2024-05-02 12:25PM EDT | 2024-12-20 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,074 | 3.13% |
| META250117C00520000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 22 | 996 | 3.13% |
| META250321C00520000 | 2024-05-03 9:53AM EDT | 2025-03-21 | 42.87 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 3.13% |
| META250620C00520000 | 2024-05-03 12:08PM EDT | 2025-06-20 | 53.67 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 3.13% |
| META250919C00520000 | 2024-05-01 10:35AM EDT | 2025-09-19 | 57.47 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 1.56% |
| META251219C00520000 | 2024-05-01 3:40PM EDT | 2025-12-19 | 69.14 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
| META260116C00520000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 73.80 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 1.56% |
| META260618C00520000 | 2024-05-02 3:33PM EDT | 2026-06-18 | 83.43 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 1.56% |
| META261218C00520000 | 2024-05-01 3:41PM EDT | 2026-12-18 | 98.48 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00520000 | 2024-04-30 1:07PM EDT | 2024-05-10 | 88.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240517P00520000 | 2024-05-03 1:55PM EDT | 2024-05-17 | 70.13 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| META240524P00520000 | 2024-05-03 10:25AM EDT | 2024-05-24 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240531P00520000 | 2024-04-19 11:15AM EDT | 2024-05-31 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| META240607P00520000 | 2024-04-30 2:49PM EDT | 2024-06-07 | 88.57 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| META240621P00520000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,036 | 0.00% |
| META240719P00520000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 74.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5,858 | 0.00% |
| META240816P00520000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 81.62 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| META240920P00520000 | 2024-05-03 2:23PM EDT | 2024-09-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 0.00% |
| META241018P00520000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 92.19 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| META241115P00520000 | 2024-05-01 2:45PM EDT | 2024-11-15 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| META241220P00520000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 98.90 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 0.00% |
| META250117P00520000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.00% |
| META250321P00520000 | 2024-04-30 1:43PM EDT | 2025-03-21 | 105.40 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| META250620P00520000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 112.29 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 0.00% |
| META250919P00520000 | 2024-04-10 9:46AM EDT | 2025-09-19 | 80.35 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| META251219P00520000 | 2024-04-26 3:42PM EDT | 2025-12-19 | 114.32 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| META260116P00520000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 99.75 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| META260618P00520000 | 2024-04-25 9:50AM EDT | 2026-06-18 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| META261218P00520000 | 2024-05-01 3:28PM EDT | 2026-12-18 | 126.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.