Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00540000 | 2024-04-19 12:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 251 | 6,212 | 67.19% |
| META240426C00540000 | 2024-04-19 12:40PM EDT | 2024-04-26 | 4.30 | 4.20 | 4.40 | -5.07 | -54.11% | 678 | 2,316 | 71.96% |
| META240503C00540000 | 2024-04-19 12:28PM EDT | 2024-05-03 | 5.75 | 5.75 | 5.95 | -5.50 | -48.89% | 60 | 373 | 58.58% |
| META240510C00540000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 9.05 | 7.25 | 7.50 | -4.40 | -32.71% | 103 | 127 | 52.87% |
| META240517C00540000 | 2024-04-19 12:39PM EDT | 2024-05-17 | 8.59 | 8.45 | 8.65 | -5.66 | -39.72% | 2,439 | 1,704 | 49.15% |
| META240524C00540000 | 2024-04-19 10:13AM EDT | 2024-05-24 | 12.55 | 9.55 | 9.90 | -4.25 | -25.30% | 2 | 33 | 46.74% |
| META240531C00540000 | 2024-04-19 11:39AM EDT | 2024-05-31 | 12.00 | 10.75 | 11.35 | -6.10 | -33.70% | 20 | 15 | 45.47% |
| META240621C00540000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 14.50 | 14.50 | 14.75 | -6.80 | -31.92% | 83 | 1,015 | 42.23% |
| META240719C00540000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 19.52 | 18.45 | 18.75 | -6.88 | -26.06% | 38 | 916 | 39.87% |
| META240816C00540000 | 2024-04-19 11:58AM EDT | 2024-08-16 | 27.50 | 26.10 | 26.45 | -7.30 | -20.98% | 83 | 632 | 42.40% |
| META240920C00540000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 32.02 | 30.75 | 31.15 | -10.67 | -24.99% | 13 | 434 | 41.21% |
| META241018C00540000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 37.10 | 34.30 | 34.75 | -8.95 | -19.44% | 1 | 184 | 40.65% |
| META241115C00540000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 43.80 | 41.05 | 41.45 | -1.85 | -4.05% | 3 | 116 | 42.52% |
| META241220C00540000 | 2024-04-19 12:39PM EDT | 2024-12-20 | 45.49 | 44.65 | 45.05 | -13.11 | -22.37% | 22 | 3,454 | 41.68% |
| META250117C00540000 | 2024-04-19 12:37PM EDT | 2025-01-17 | 48.44 | 47.65 | 48.15 | -11.56 | -19.27% | 62 | 678 | 41.36% |
| META250321C00540000 | 2024-04-15 12:40PM EDT | 2025-03-21 | 68.52 | 56.20 | 56.85 | 0.00 | - | 5 | 25 | 42.00% |
| META250620C00540000 | 2024-04-18 2:38PM EDT | 2025-06-20 | 79.30 | 67.20 | 67.90 | 0.00 | - | 258 | 442 | 42.56% |
| META250919C00540000 | 2024-04-18 11:15AM EDT | 2025-09-19 | 93.92 | 76.60 | 77.85 | 0.00 | - | 1 | 41 | 42.97% |
| META251219C00540000 | 2024-04-19 10:32AM EDT | 2025-12-19 | 90.57 | 85.50 | 86.70 | -3.98 | -4.21% | 1 | 86 | 43.19% |
| META260116C00540000 | 2024-04-09 10:12AM EDT | 2026-01-16 | 111.00 | 88.30 | 89.60 | 0.00 | - | 1 | 102 | 43.37% |
| META260618C00540000 | 2024-04-12 11:16AM EDT | 2026-06-18 | 123.57 | 101.00 | 102.55 | 0.00 | - | 1 | 279 | 43.54% |
| META261218C00540000 | 2024-04-17 1:11PM EDT | 2026-12-18 | 122.00 | 115.00 | 118.00 | 0.00 | - | 3 | 5 | 44.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00540000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 44.10 | 59.80 | 61.05 | +5.96 | +15.63% | 1 | 1 | 205.52% |
| META240426P00540000 | 2024-04-19 12:02PM EDT | 2024-04-26 | 59.89 | 64.05 | 65.70 | +13.24 | +28.38% | 15 | 275 | 94.60% |
| META240503P00540000 | 2024-04-18 1:58PM EDT | 2024-05-03 | 46.20 | 64.15 | 66.25 | 0.00 | - | 2 | 20 | 70.16% |
| META240510P00540000 | 2024-04-18 2:48PM EDT | 2024-05-10 | 53.45 | 66.05 | 67.60 | +4.00 | +8.09% | 1 | 49 | 62.22% |
| META240517P00540000 | 2024-04-19 10:04AM EDT | 2024-05-17 | 57.65 | 66.95 | 68.30 | +6.65 | +13.04% | 21 | 276 | 55.98% |
| META240524P00540000 | 2024-04-09 3:25PM EDT | 2024-05-24 | 44.03 | 67.25 | 69.85 | 0.00 | - | 10 | 10 | 52.08% |
| META240621P00540000 | 2024-04-19 12:28PM EDT | 2024-06-21 | 70.10 | 71.20 | 72.40 | +13.20 | +23.20% | 1 | 166 | 44.57% |
| META240719P00540000 | 2024-04-18 1:23PM EDT | 2024-07-19 | 57.30 | 73.65 | 74.95 | 0.00 | - | 5 | 179 | 40.11% |
| META240816P00540000 | 2024-04-16 1:32PM EDT | 2024-08-16 | 74.60 | 79.05 | 80.25 | +9.65 | +14.86% | 1 | 193 | 40.31% |
| META240920P00540000 | 2024-04-17 11:40AM EDT | 2024-09-20 | 76.90 | 81.65 | 82.95 | +4.55 | +6.29% | 10 | 102 | 37.74% |
| META241018P00540000 | 2024-04-19 12:34PM EDT | 2024-10-18 | 84.15 | 83.75 | 85.45 | +25.55 | +43.60% | 2 | 52 | 36.66% |
| META241115P00540000 | 2024-04-17 10:33AM EDT | 2024-11-15 | 77.16 | 87.60 | 89.55 | 0.00 | - | 2 | 19 | 37.04% |
| META241220P00540000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 77.25 | 90.65 | 92.20 | 0.00 | - | 8 | 271 | 36.02% |
| META250117P00540000 | 2024-04-17 9:42AM EDT | 2025-01-17 | 79.50 | 91.65 | 93.60 | 0.00 | - | 6 | 130 | 34.99% |
| META250321P00540000 | 2024-04-16 11:40AM EDT | 2025-03-21 | 84.55 | 96.10 | 98.70 | 0.00 | - | 4 | 9 | 34.35% |
| META250620P00540000 | 2024-04-18 11:13AM EDT | 2025-06-20 | 87.70 | 102.45 | 103.50 | 0.00 | - | 15 | 48 | 32.81% |
| META250919P00540000 | 2024-04-08 10:30AM EDT | 2025-09-19 | 86.65 | 107.00 | 108.50 | 0.00 | - | 5 | 45 | 31.98% |
| META251219P00540000 | 2024-03-20 10:14AM EDT | 2025-12-19 | 103.65 | 112.10 | 113.85 | 0.00 | - | 10 | 110 | 31.65% |
| META260116P00540000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 93.83 | 113.10 | 114.35 | 0.00 | - | 7 | 60 | 31.15% |
| META260618P00540000 | 2024-04-18 2:46PM EDT | 2026-06-18 | 109.30 | 119.35 | 121.00 | 0.00 | - | 6 | 8 | 30.32% |
© 2024 Yahoo. All rights reserved.