Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00700000 | 2024-04-30 2:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| META240517C00700000 | 2024-05-03 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 1,486 | 64.06% |
| META240524C00700000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 57 | 58.59% |
| META240531C00700000 | 2024-05-03 1:20PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 1 | 59 | 52.34% |
| META240621C00700000 | 2024-05-02 9:55AM EDT | 2024-06-21 | 0.12 | 0.04 | 0.15 | 0.00 | - | 116 | 954 | 46.34% |
| META240719C00700000 | 2024-05-02 3:16PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 1 | 1,007 | 38.99% |
| META240816C00700000 | 2024-05-01 3:04PM EDT | 2024-08-16 | 1.20 | 0.90 | 1.03 | 0.00 | - | 4 | 234 | 40.72% |
| META240920C00700000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 1.46 | 1.45 | 1.62 | +0.10 | +7.35% | 4 | 1,415 | 38.00% |
| META241018C00700000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 2.11 | 1.96 | 2.19 | +0.31 | +17.22% | 19 | 778 | 36.63% |
| META241115C00700000 | 2024-05-01 3:37PM EDT | 2024-11-15 | 4.14 | 3.90 | 4.25 | +0.02 | +0.49% | 5 | 131 | 38.78% |
| META241220C00700000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 5.30 | 5.15 | 5.40 | +0.70 | +15.22% | 31 | 2,486 | 37.72% |
| META250117C00700000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 6.20 | 6.05 | 6.35 | +0.75 | +13.76% | 303 | 3,425 | 37.04% |
| META250321C00700000 | 2024-05-02 3:12PM EDT | 2025-03-21 | 10.50 | 10.10 | 10.65 | +0.95 | +9.95% | 1 | 64 | 38.08% |
| META250620C00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 16.50 | 16.10 | 16.80 | +1.59 | +10.66% | 41 | 10,013 | 38.65% |
| META250919C00700000 | 2024-04-25 11:00AM EDT | 2025-09-19 | 20.89 | 22.05 | 23.10 | 0.00 | - | 21 | 35 | 39.04% |
| META251219C00700000 | 2024-05-01 3:04PM EDT | 2025-12-19 | 29.50 | 28.60 | 29.75 | 0.00 | - | 1 | 1,531 | 39.54% |
| META260116C00700000 | 2024-05-02 10:57AM EDT | 2026-01-16 | 30.72 | 30.15 | 31.35 | +2.79 | +9.99% | 2 | 5,827 | 39.46% |
| META260618C00700000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 38.70 | 40.65 | 42.25 | 0.00 | - | 1 | 640 | 40.10% |
| META261218C00700000 | 2024-05-03 2:06PM EDT | 2026-12-18 | 53.46 | 52.55 | 56.40 | +1.26 | +2.41% | 1 | 35 | 41.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00700000 | 2024-02-29 1:18PM EDT | 2024-05-17 | 213.82 | 213.15 | 215.40 | 0.00 | - | - | 0 | 0.00% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 259.03 | 247.00 | 248.90 | 0.00 | - | 2 | 0 | 58.08% |
| META240719P00700000 | 2024-03-26 3:10PM EDT | 2024-07-19 | 196.11 | 256.50 | 260.70 | 0.00 | - | 4 | 0 | 77.72% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 246.80 | 249.05 | 0.00 | - | 2 | 0 | 40.72% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 246.70 | 249.10 | 0.00 | - | 1 | 0 | 35.57% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 246.00 | 250.00 | 0.00 | - | 2 | 0 | 33.34% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 246.40 | 249.75 | 0.00 | - | 60 | 0 | 30.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 246.10 | 249.80 | 0.00 | - | 3 | 0 | 28.49% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 245.50 | 250.00 | 0.00 | - | - | 0 | 26.07% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 247.80 | 251.50 | 0.00 | - | 2 | 2 | 20.96% |
| META260618P00700000 | 2024-03-21 3:37PM EDT | 2026-06-18 | 213.00 | 231.50 | 234.55 | 0.00 | - | 2 | 12 | 0.00% |
| META261218P00700000 | 2024-04-26 10:03AM EDT | 2026-12-18 | 263.00 | 252.70 | 256.50 | 0.00 | - | 9 | 4 | 20.82% |
© 2024 Yahoo. All rights reserved.