Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00180000 | 2024-04-25 11:29AM EDT | 2024-05-03 | 250.44 | 262.30 | 264.35 | 0.00 | - | 1 | 3 | 218.75% |
| META240510C00180000 | 2024-04-22 10:37AM EDT | 2024-05-10 | 296.40 | 262.60 | 264.50 | 0.00 | - | 2 | 14 | 189.65% |
| META240517C00180000 | 2024-04-26 12:10PM EDT | 2024-05-17 | 260.93 | 262.70 | 264.80 | +5.90 | +2.31% | 1 | 20 | 166.41% |
| META240621C00180000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 261.65 | 263.15 | 266.50 | +2.65 | +1.02% | 2 | 1,061 | 122.27% |
| META240719C00180000 | 2024-04-25 11:27AM EDT | 2024-07-19 | 249.52 | 264.05 | 266.40 | 0.00 | - | 1 | 37 | 103.98% |
| META240920C00180000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 259.21 | 265.00 | 268.40 | 0.00 | - | 1 | 101 | 87.76% |
| META241220C00180000 | 2024-04-19 10:58AM EDT | 2024-12-20 | 314.81 | 267.70 | 271.25 | 0.00 | - | 1 | 2 | 78.94% |
| META250117C00180000 | 2024-04-26 11:13AM EDT | 2025-01-17 | 266.14 | 268.50 | 272.15 | -50.42 | -15.93% | 2 | 631 | 77.11% |
| META250620C00180000 | 2024-04-18 11:54AM EDT | 2025-06-20 | 338.00 | 272.50 | 276.50 | 0.00 | - | 1 | 123 | 69.73% |
| META250919C00180000 | 2024-04-25 11:22AM EDT | 2025-09-19 | 262.49 | 275.00 | 279.10 | 0.00 | - | 4 | 9 | 67.28% |
| META251219C00180000 | 2024-04-25 11:56AM EDT | 2025-12-19 | 267.13 | 277.50 | 282.00 | 0.00 | - | 3 | 86 | 65.70% |
| META260116C00180000 | 2024-03-04 3:02PM EDT | 2026-01-16 | 336.95 | 340.55 | 344.45 | 0.00 | - | 15 | 149 | 133.61% |
| META260618C00180000 | 2024-04-25 9:36AM EDT | 2026-06-18 | 258.85 | 282.00 | 286.50 | 0.00 | - | 2 | 36 | 62.68% |
| META261218C00180000 | 2024-04-26 10:53AM EDT | 2026-12-18 | 285.00 | 286.50 | 291.00 | -74.60 | -20.75% | - | 36 | 60.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00180000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 187.50% |
| META240517P00180000 | 2024-04-05 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 32 | 124.22% |
| META240621P00180000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 1,721 | 75.00% |
| META240719P00180000 | 2024-04-22 10:56AM EDT | 2024-07-19 | 0.15 | 0.02 | 0.10 | 0.00 | - | 1 | 5 | 66.21% |
| META240920P00180000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.27 | 0.19 | 0.35 | -0.11 | -28.95% | 3 | 177 | 58.79% |
| META241220P00180000 | 2024-04-26 11:46AM EDT | 2024-12-20 | 0.80 | 0.65 | 0.94 | +0.02 | +2.56% | 1 | 24 | 53.41% |
| META250117P00180000 | 2024-04-25 1:49PM EDT | 2025-01-17 | 1.01 | 0.87 | 1.08 | 0.00 | - | 17 | 1,731 | 52.10% |
| META250321P00180000 | 2024-04-22 9:59AM EDT | 2025-03-21 | 1.44 | 1.31 | 1.62 | 0.00 | - | 1 | 5 | 50.06% |
| META250620P00180000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 2.55 | 2.34 | 2.61 | +0.10 | +4.08% | 92 | 1,290 | 49.22% |
| META250919P00180000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 5.06 | 3.15 | 3.80 | 0.00 | - | 5 | 17 | 48.19% |
| META251219P00180000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 4.80 | 4.25 | 4.70 | 0.00 | - | 1 | 662 | 46.54% |
| META260116P00180000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 4.60 | 4.35 | 4.85 | +0.60 | +15.00% | 186 | 240 | 45.82% |
| META260618P00180000 | 2024-04-26 3:30PM EDT | 2026-06-18 | 6.00 | 5.70 | 6.35 | -0.05 | -0.83% | 279 | 1,866 | 43.83% |
| META261218P00180000 | 2024-04-26 3:51PM EDT | 2026-12-18 | 7.98 | 7.20 | 8.50 | -0.22 | -2.68% | 3 | 9 | 42.55% |
© 2024 Yahoo. All rights reserved.