UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
512.31-10.85 (-2.07%)
As of 01:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412C004100002024-04-12 11:21AM EDT2024-04-12106.18102.20102.95-5.08-4.57%116197.66%
META240419C004100002024-04-12 10:37AM EDT2024-04-19104.50102.45103.50-8.50-7.52%1190180.74%
META240426C004100002024-04-10 3:27PM EDT2024-04-26111.04104.25105.600.00-102478.10%
META240503C004100002024-04-03 10:49AM EDT2024-05-0399.45105.25106.500.00-2469.78%
META240517C004100002024-04-11 2:40PM EDT2024-05-17116.58106.20107.550.00-11,20858.39%
META240621C004100002024-04-09 11:30AM EDT2024-06-21111.59109.85111.800.00-3081,44350.58%
META240719C004100002024-04-09 2:44PM EDT2024-07-19114.50114.05114.700.00-11151649.16%
META240816C004100002024-04-11 11:36AM EDT2024-08-16124.71119.40120.800.00-353350.40%
META240920C004100002024-04-08 10:25AM EDT2024-09-20136.03123.10124.550.00-149049.39%
META241018C004100002024-04-10 11:12AM EDT2024-10-18133.70126.75127.850.00-42748.75%
META241115C004100002024-04-09 10:46AM EDT2024-11-15128.75132.10133.250.00-20013450.17%
META241220C004100002024-04-04 2:54PM EDT2024-12-20137.75135.75136.60-5.11-3.58%18549.19%
META250117C004100002024-04-11 3:35PM EDT2025-01-17147.37137.80139.750.00-12,05048.99%
META250321C004100002024-04-09 10:09AM EDT2025-03-21150.15145.70147.600.00-2249.39%
META250620C004100002024-04-04 12:35PM EDT2025-06-20169.00155.40156.900.00-215049.22%
META250919C004100002024-02-22 1:42PM EDT2025-09-19144.79161.30163.400.00-22948.09%
META251219C004100002024-03-08 11:32AM EDT2025-12-19180.12182.00186.250.00-132054.16%
META260116C004100002024-04-10 3:25PM EDT2026-01-16180.00174.00175.450.00-158148.98%
META260618C004100002024-04-11 2:23PM EDT2026-06-18193.40186.10187.300.00-240848.94%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412P004100002024-04-10 9:30AM EDT2024-04-120.010.000.010.00-1988131.25%
META240419P004100002024-04-12 9:30AM EDT2024-04-190.060.030.07+0.01+20.00%11,52657.03%
META240426P004100002024-04-12 1:02PM EDT2024-04-260.890.830.94+0.22+32.84%547662.06%
META240503P004100002024-04-12 12:19PM EDT2024-05-031.251.311.48+0.01+0.81%58756.02%
META240510P004100002024-04-12 9:42AM EDT2024-05-101.571.771.88-0.20-11.30%133351.67%
META240517P004100002024-04-12 11:37AM EDT2024-05-172.082.362.48+0.34+19.54%1193649.78%
META240621P004100002024-04-12 11:54AM EDT2024-06-214.054.504.65+0.59+17.05%362541.81%
META240719P004100002024-04-12 10:02AM EDT2024-07-195.756.256.55+0.70+13.86%339839.28%
META240816P004100002024-04-11 3:25PM EDT2024-08-168.6210.3510.550.00-329240.85%
META240920P004100002024-04-08 10:04AM EDT2024-09-2011.6012.7013.050.00-565139.24%
META241018P004100002024-04-10 9:44AM EDT2024-10-1814.0014.4514.70+0.40+2.94%111238.01%
META241115P004100002024-04-11 3:17PM EDT2024-11-1516.2618.3018.650.00-114039.30%
META241220P004100002024-04-12 12:59PM EDT2024-12-2020.3020.3520.60+1.40+7.41%242438.16%
META250117P004100002024-04-12 12:15PM EDT2025-01-1721.1021.6522.15+1.19+5.98%11,32137.45%
META250321P004100002024-04-12 11:36AM EDT2025-03-2125.1526.1526.50+0.35+1.41%11536.92%
META250620P004100002024-04-12 9:46AM EDT2025-06-2030.8531.7032.25-6.50-17.40%712636.32%
META250919P004100002024-03-18 9:54AM EDT2025-09-1943.0036.2537.300.00-11735.76%
META251219P004100002024-04-09 12:10PM EDT2025-12-1941.3140.9041.650.00-5163635.14%
META260116P004100002024-04-11 2:12PM EDT2026-01-1639.9041.7042.600.00-310534.82%
META260618P004100002024-04-04 1:44PM EDT2026-06-1846.0248.3549.100.00-111034.07%