UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.26-4.50 (-0.90%)
As of 02:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240419C003800002024-04-17 1:47PM EDT2024-04-19115.14116.45117.85-6.92-5.67%12597187.60%
META240426C003800002024-04-12 3:58PM EDT2024-04-26132.50115.85118.850.00-121105.05%
META240503C003800002024-04-16 3:18PM EDT2024-05-03123.36117.45118.550.00-1685.75%
META240510C003800002024-04-10 9:33AM EDT2024-05-10134.51117.25121.150.00-3479.09%
META240517C003800002024-04-17 12:36PM EDT2024-05-17112.89119.10121.35-28.14-19.95%282974.13%
META240524C003800002024-04-17 10:49AM EDT2024-05-24121.83118.75121.45-13.56-10.02%1366.47%
META240621C003800002024-04-17 12:41PM EDT2024-06-21115.75121.05123.05-12.21-9.54%43,71055.75%
META240719C003800002024-04-12 10:59AM EDT2024-07-19141.90124.55125.900.00-118253.02%
META240816C003800002024-04-16 9:40AM EDT2024-08-16133.50128.50130.150.00-311252.88%
META240920C003800002024-04-17 10:41AM EDT2024-09-20133.13131.85134.50-5.27-3.81%21,06251.44%
META241018C003800002024-04-12 11:37AM EDT2024-10-18155.58135.30136.700.00-2950.49%
META241115C003800002024-04-16 9:40AM EDT2024-11-15145.00140.90143.500.00-12053.13%
META241220C003800002024-04-12 2:37PM EDT2024-12-20157.35142.95144.850.00-15550.73%
META250117C003800002024-04-16 11:03AM EDT2025-01-17151.73146.70149.450.00-18,60451.51%
META250321C003800002024-04-08 3:42PM EDT2025-03-21175.14153.00154.700.00-1250.66%
META250620C003800002024-04-12 9:38AM EDT2025-06-20178.00160.10163.450.00-199851.00%
META250919C003800002024-03-08 12:02PM EDT2025-09-19190.71195.00197.500.00-31964.53%
META251219C003800002024-04-16 2:52PM EDT2025-12-19183.03176.70178.800.00-2743850.10%
META260116C003800002024-04-12 12:25PM EDT2026-01-16196.75178.20180.100.00-180250.17%
META260618C003800002024-04-12 3:41PM EDT2026-06-18203.15189.10190.800.00-489249.86%
META261218C003800002024-04-12 10:18AM EDT2026-12-18218.85199.00204.000.00-2150.27%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240419P003800002024-04-17 12:53PM EDT2024-04-190.020.000.020.00-131,11393.75%
META240426P003800002024-04-17 1:59PM EDT2024-04-260.330.320.37-0.06-15.38%313475.93%
META240503P003800002024-04-17 1:31PM EDT2024-05-030.600.560.67-0.02-3.23%213363.72%
META240510P003800002024-04-17 1:52PM EDT2024-05-100.910.791.04-0.05-4.95%11657.45%
META240517P003800002024-04-17 12:58PM EDT2024-05-171.481.171.31+0.20+15.63%231,06353.53%
META240524P003800002024-04-17 10:21AM EDT2024-05-241.801.341.79+0.49+37.40%2850.66%
META240621P003800002024-04-17 1:07PM EDT2024-06-213.072.712.81+0.58+23.29%21,36143.80%
META240719P003800002024-04-16 3:36PM EDT2024-07-193.954.154.350.00-1129341.05%
META240816P003800002024-04-16 2:32PM EDT2024-08-167.497.157.35+0.69+10.15%125342.05%
META240920P003800002024-04-17 11:34AM EDT2024-09-209.458.959.30+0.30+3.28%1242140.07%
META241018P003800002024-04-17 11:31AM EDT2024-10-1810.8510.6010.85+0.91+9.15%916438.97%
META241115P003800002024-04-11 10:12AM EDT2024-11-1511.4513.9514.250.00-111240.24%
META241220P003800002024-04-16 11:31AM EDT2024-12-2015.0015.6516.000.00-161439.06%
META250117P003800002024-04-16 12:39PM EDT2025-01-1715.8516.9017.500.00-42,32438.43%
META250321P003800002024-04-17 10:11AM EDT2025-03-2120.6520.8021.25+1.85+9.84%26837.72%
META250620P003800002024-04-16 3:17PM EDT2025-06-2026.2425.5026.00+1.29+5.17%130936.78%
META250919P003800002024-03-12 9:52AM EDT2025-09-1933.2526.6027.100.00-16534.09%
META251219P003800002024-04-11 2:51PM EDT2025-12-1930.1534.1535.300.00-142635.96%
META260116P003800002024-04-17 12:56PM EDT2026-01-1636.8635.1536.10+4.61+14.29%116435.59%
META260618P003800002024-04-15 9:47AM EDT2026-06-1837.8240.8541.600.00-205034.55%
META261218P003800002024-04-08 2:45PM EDT2026-12-1844.9044.5548.600.00--134.05%