Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00600000 | 2024-05-03 12:49PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 137 | 1,245 | 70.31% |
| META240517C00600000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 206 | 6,333 | 55.27% |
| META240524C00600000 | 2024-05-02 12:22PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 2 | 461 | 49.81% |
| META240531C00600000 | 2024-05-03 11:22AM EDT | 2024-05-31 | 0.15 | 0.16 | 0.21 | -0.07 | -31.82% | 80 | 485 | 44.68% |
| META240607C00600000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.30 | 0.12 | 0.39 | +0.07 | +30.43% | 8 | 26 | 43.26% |
| META240621C00600000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.50 | -0.01 | -2.17% | 62 | 4,601 | 37.74% |
| META240719C00600000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 1.10 | 1.02 | 1.13 | +0.12 | +12.24% | 64 | 1,175 | 34.29% |
| META240816C00600000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.90 | 3.85 | 4.10 | +0.60 | +18.18% | 7 | 784 | 38.50% |
| META240920C00600000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 5.53 | 5.55 | 5.85 | +0.26 | +4.93% | 64 | 3,635 | 36.56% |
| META241018C00600000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 7.30 | 6.95 | 7.30 | +0.90 | +14.06% | 37 | 4,222 | 35.54% |
| META241115C00600000 | 2024-05-03 9:34AM EDT | 2024-11-15 | 11.39 | 11.70 | 12.05 | +0.79 | +7.45% | 5 | 368 | 38.58% |
| META241220C00600000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 14.31 | 14.00 | 14.45 | +1.66 | +13.12% | 32 | 1,635 | 37.88% |
| META250117C00600000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 16.20 | 15.75 | 16.35 | +2.00 | +14.08% | 42 | 7,305 | 37.45% |
| META250321C00600000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 23.00 | 22.60 | 23.20 | +1.95 | +9.26% | 57 | 435 | 38.64% |
| META250620C00600000 | 2024-05-03 1:55PM EDT | 2025-06-20 | 31.05 | 31.65 | 32.45 | +1.50 | +5.08% | 8 | 11,055 | 39.66% |
| META250919C00600000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 39.76 | 39.80 | 40.90 | +4.26 | +12.00% | 3 | 424 | 40.24% |
| META251219C00600000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 47.75 | 47.90 | 49.25 | +1.83 | +3.99% | 2 | 17,384 | 40.85% |
| META260116C00600000 | 2024-05-03 1:54PM EDT | 2026-01-16 | 50.00 | 49.95 | 51.30 | +3.00 | +6.38% | 32 | 6,937 | 40.82% |
| META260618C00600000 | 2024-05-03 9:43AM EDT | 2026-06-18 | 61.80 | 62.50 | 64.15 | +2.48 | +4.18% | 4 | 251 | 41.58% |
| META261218C00600000 | 2024-05-03 3:48PM EDT | 2026-12-18 | 77.68 | 75.50 | 79.30 | +4.18 | +5.69% | 6 | 138 | 42.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00600000 | 2024-04-15 1:21PM EDT | 2024-05-10 | 100.00 | 147.15 | 148.85 | 0.00 | - | 1 | 0 | 115.23% |
| META240517P00600000 | 2024-04-29 10:07AM EDT | 2024-05-17 | 163.83 | 146.05 | 149.15 | 0.00 | - | 2 | 0 | 82.69% |
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 146.85 | 149.10 | 0.00 | - | 1 | 0 | 66.14% |
| META240531P00600000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 158.36 | 146.75 | 149.15 | 0.00 | - | 3 | 1 | 57.40% |
| META240621P00600000 | 2024-04-17 11:22AM EDT | 2024-06-21 | 150.40 | 147.05 | 148.95 | +42.98 | +40.01% | 1 | 0 | 41.60% |
| META240719P00600000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 167.66 | 146.95 | 149.05 | 0.00 | - | 4 | 0 | 33.69% |
| META240816P00600000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 155.99 | 146.75 | 149.40 | 0.00 | - | 6 | 1 | 30.40% |
| META240920P00600000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 169.13 | 146.85 | 149.70 | 0.00 | - | 15 | 23 | 27.33% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 146.95 | 150.35 | 0.00 | - | 4 | 21 | 26.68% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 148.50 | 151.15 | 0.00 | - | 30 | 43 | 26.37% |
| META241220P00600000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 158.91 | 149.45 | 151.90 | 0.00 | - | 52 | 93 | 25.57% |
| META250117P00600000 | 2024-05-01 12:12PM EDT | 2025-01-17 | 165.60 | 149.75 | 152.40 | 0.00 | - | 1 | 268 | 24.89% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 152.55 | 155.05 | 0.00 | - | - | 1 | 25.38% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 155.90 | 159.20 | 0.00 | - | 1 | 21 | 25.91% |
| META250919P00600000 | 2024-04-25 11:16AM EDT | 2025-09-19 | 180.50 | 158.85 | 162.50 | 0.00 | - | 1 | 11 | 25.67% |
| META251219P00600000 | 2024-04-26 12:57PM EDT | 2025-12-19 | 173.48 | 162.20 | 166.00 | 0.00 | - | 2 | 50 | 25.64% |
| META260116P00600000 | 2024-04-29 9:31AM EDT | 2026-01-16 | 176.50 | 162.90 | 166.60 | 0.00 | - | 4 | 2,373 | 25.38% |
| META260618P00600000 | 2024-05-03 10:44AM EDT | 2026-06-18 | 169.50 | 168.00 | 171.55 | -6.75 | -3.83% | 1 | 47 | 25.06% |
| META261218P00600000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 184.18 | 173.50 | 177.35 | 0.00 | - | 1 | 28 | 24.86% |
© 2024 Yahoo. All rights reserved.