Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00560000 | 2024-05-17 1:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,073 | 103.13% |
| META240524C00560000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 128 | 599 | 45.41% |
| META240531C00560000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.10 | -0.07 | -50.00% | 19 | 131 | 35.16% |
| META240607C00560000 | 2024-05-17 2:16PM EDT | 2024-06-07 | 0.21 | 0.16 | 0.22 | -0.10 | -32.26% | 1 | 26 | 32.23% |
| META240614C00560000 | 2024-05-17 10:36AM EDT | 2024-06-14 | 0.43 | 0.34 | 0.39 | -0.11 | -20.37% | 4 | 9 | 30.57% |
| META240621C00560000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.56 | -0.22 | -29.33% | 80 | 1,370 | 29.13% |
| META240628C00560000 | 2024-05-16 12:49PM EDT | 2024-06-28 | 1.00 | 1.00 | 1.11 | -0.03 | -2.91% | 1 | 1 | 30.27% |
| META240719C00560000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 1.91 | 1.81 | 1.93 | -0.45 | -19.07% | 18 | 2,247 | 27.99% |
| META240816C00560000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 7.98 | 7.80 | 8.25 | -0.98 | -10.94% | 8 | 990 | 35.56% |
| META240920C00560000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 11.05 | 11.00 | 11.35 | -1.38 | -11.10% | 20 | 785 | 34.13% |
| META241018C00560000 | 2024-05-17 12:12PM EDT | 2024-10-18 | 13.85 | 13.50 | 14.05 | -1.20 | -7.97% | 5 | 331 | 33.72% |
| META241115C00560000 | 2024-05-17 10:00AM EDT | 2024-11-15 | 21.00 | 20.85 | 21.35 | -1.61 | -7.12% | 2 | 309 | 37.54% |
| META241220C00560000 | 2024-05-16 1:35PM EDT | 2024-12-20 | 23.65 | 24.10 | 24.60 | -2.30 | -8.86% | 1 | 188 | 36.90% |
| META250117C00560000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 31.39 | 26.55 | 27.25 | 0.00 | - | 11 | 463 | 36.63% |
| META250321C00560000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 35.74 | 35.40 | 36.25 | -2.26 | -5.95% | 1 | 2,371 | 38.23% |
| META250620C00560000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 46.90 | 46.55 | 47.45 | -5.10 | -9.81% | 3 | 490 | 39.48% |
| META250919C00560000 | 2024-05-17 1:49PM EDT | 2025-09-19 | 56.75 | 56.20 | 57.55 | -5.40 | -8.69% | 6 | 233 | 40.32% |
| META251219C00560000 | 2024-05-17 10:16AM EDT | 2025-12-19 | 65.98 | 65.75 | 66.95 | -2.47 | -3.61% | 4 | 163 | 41.01% |
| META260116C00560000 | 2024-05-13 1:31PM EDT | 2026-01-16 | 68.32 | 68.00 | 69.40 | 0.00 | - | 26 | 143 | 41.06% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 81.60 | 84.25 | 0.00 | - | 19 | 138 | 42.17% |
| META261218C00560000 | 2024-05-10 12:42PM EDT | 2026-12-18 | 101.82 | 96.15 | 99.50 | 0.00 | - | 35 | 61 | 42.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00560000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 116.30 | 87.50 | 88.60 | 0.00 | - | 1,480 | 0 | 172.07% |
| META240524P00560000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 94.78 | 87.50 | 88.70 | 0.00 | - | 3 | 1 | 62.74% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 87.35 | 88.75 | 0.00 | - | - | 0 | 46.46% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 87.40 | 89.00 | 0.00 | - | 181 | 0 | 31.86% |
| META240719P00560000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 86.46 | 87.25 | 88.95 | 0.00 | - | 77 | 73 | 23.66% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 86.15 | 87.75 | 0.00 | - | 3 | 55 | 0.00% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 100.34 | 91.45 | 94.00 | 0.00 | - | 2 | 52 | 27.05% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 92.60 | 95.20 | 0.00 | - | 4 | 53 | 26.04% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 96.80 | 99.50 | 0.00 | - | 1 | 19 | 28.52% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 98.30 | 100.30 | 0.00 | - | 2 | 168 | 26.85% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 101.95 | 99.35 | 101.70 | 0.00 | - | 2 | 94 | 26.44% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.90 | 106.40 | 0.00 | - | 3 | 24 | 26.89% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 113.30 | 109.30 | 112.15 | 0.00 | - | 3 | 16 | 26.97% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 29.60% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 2025-12-19 | 119.40 | 119.00 | 121.80 | 0.00 | - | 2 | 24 | 26.77% |
| META260116P00560000 | 2024-05-16 11:09AM EDT | 2026-01-16 | 120.35 | 121.10 | 122.70 | 0.00 | - | 2 | 51 | 26.54% |
| META260618P00560000 | 2024-05-14 11:23AM EDT | 2026-06-18 | 131.10 | 127.10 | 130.45 | 0.00 | - | 4 | 8 | 26.70% |
| META261218P00560000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 135.60 | 133.75 | 137.65 | 0.00 | - | 1 | 3 | 26.42% |
© 2024 Yahoo. All rights reserved.