Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00580000 | 2024-05-03 10:23AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,543 | 143.75% |
| META240510C00580000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 106 | 414 | 57.42% |
| META240517C00580000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 15 | 651 | 48.05% |
| META240524C00580000 | 2024-05-03 1:46PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.19 | -0.08 | -44.44% | 3 | 44 | 43.99% |
| META240531C00580000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.29 | 0.16 | 0.32 | 0.00 | - | 1 | 37 | 41.11% |
| META240607C00580000 | 2024-04-26 2:58PM EDT | 2024-06-07 | 0.54 | 0.23 | 0.52 | 0.00 | - | 1 | 1 | 39.65% |
| META240621C00580000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.68 | -0.07 | -9.72% | 26 | 3,099 | 35.12% |
| META240719C00580000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 1.49 | 1.46 | 1.54 | -0.51 | -25.50% | 2 | 446 | 32.62% |
| META240816C00580000 | 2024-05-03 1:30PM EDT | 2024-08-16 | 5.25 | 5.10 | 5.30 | +0.31 | +6.28% | 10 | 490 | 37.47% |
| META240920C00580000 | 2024-05-03 11:10AM EDT | 2024-09-20 | 7.65 | 7.30 | 7.50 | +1.20 | +18.60% | 42 | 283 | 35.98% |
| META241018C00580000 | 2024-05-03 10:44AM EDT | 2024-10-18 | 9.60 | 8.95 | 9.25 | +0.60 | +6.67% | 7 | 202 | 35.15% |
| META241115C00580000 | 2024-05-03 12:55PM EDT | 2024-11-15 | 14.45 | 14.10 | 14.65 | +1.25 | +9.47% | 4 | 58 | 38.34% |
| META241220C00580000 | 2024-05-03 9:36AM EDT | 2024-12-20 | 16.06 | 16.80 | 17.15 | +0.80 | +5.24% | 2 | 279 | 37.58% |
| META250117C00580000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 19.16 | 18.95 | 19.30 | +1.79 | +10.31% | 7 | 1,229 | 37.26% |
| META250321C00580000 | 2024-04-30 12:01PM EDT | 2025-03-21 | 23.20 | 26.05 | 26.70 | 0.00 | - | 3 | 29 | 38.58% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 34.52 | 35.60 | 36.30 | 0.00 | - | 26 | 647 | 39.60% |
| META250919C00580000 | 2024-05-02 11:54AM EDT | 2025-09-19 | 41.55 | 44.15 | 45.10 | 0.00 | - | 1 | 45 | 40.25% |
| META251219C00580000 | 2024-05-02 3:34PM EDT | 2025-12-19 | 50.25 | 52.50 | 53.40 | 0.00 | - | 1 | 212 | 40.78% |
| META260116C00580000 | 2024-04-29 2:53PM EDT | 2026-01-16 | 48.88 | 54.50 | 55.65 | 0.00 | - | 1 | 259 | 40.83% |
| META260618C00580000 | 2024-04-29 9:40AM EDT | 2026-06-18 | 63.00 | 67.35 | 68.80 | 0.00 | - | 3 | 149 | 41.66% |
| META261218C00580000 | 2024-05-02 2:56PM EDT | 2026-12-18 | 78.30 | 80.65 | 83.90 | 0.00 | - | 8 | 13 | 42.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00580000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 82.72 | 128.80 | 129.85 | 0.00 | - | 1 | 0 | 248.63% |
| META240510P00580000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 129.80 | 128.70 | 129.90 | +37.00 | +39.87% | 1 | 0 | 87.40% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 143.62 | 129.00 | 130.10 | 0.00 | - | 2 | 0 | 67.41% |
| META240524P00580000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 89.00 | 128.95 | 130.15 | 0.00 | - | 1 | 0 | 55.68% |
| META240621P00580000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 138.15 | 128.55 | 130.20 | 0.00 | - | 2 | 2 | 40.88% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 128.45 | 130.10 | 0.00 | - | 2 | 0 | 32.32% |
| META240816P00580000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 145.11 | 129.00 | 131.30 | 0.00 | - | 2 | 19 | 31.51% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 129.25 | 132.30 | 0.00 | - | 1 | 32 | 29.50% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 130.55 | 132.65 | 0.00 | - | 1 | 15 | 27.58% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 148.00 | 132.45 | 134.60 | 0.00 | - | 5 | 1 | 28.46% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 132.80 | 135.20 | 0.00 | - | 1 | 102 | 26.98% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 133.80 | 135.90 | 0.00 | - | 2 | 84 | 26.28% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 136.95 | 139.30 | 0.00 | - | 2 | 3 | 26.72% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 17.72% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | - | 1 | 28 | 30.71% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 148.15 | 151.60 | 0.00 | - | 4 | 8 | 26.56% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 149.15 | 152.00 | 0.00 | - | 7 | 7 | 26.16% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 160.35 | 164.10 | 0.00 | - | - | 1 | 25.75% |
© 2024 Yahoo. All rights reserved.