Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00415000 | 2024-04-18 2:27PM EDT | 2024-04-19 | 90.89 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 0.00% |
| META240426C00415000 | 2024-04-18 10:46AM EDT | 2024-04-26 | 95.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| META240503C00415000 | 2024-04-15 9:50AM EDT | 2024-05-03 | 105.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240510C00415000 | 2024-04-12 10:01AM EDT | 2024-05-10 | 104.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META240517C00415000 | 2024-04-18 11:51AM EDT | 2024-05-17 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| META240524C00415000 | 2024-04-12 1:56PM EDT | 2024-05-24 | 103.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00415000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 96.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| META240816C00415000 | 2024-04-17 1:38PM EDT | 2024-08-16 | 102.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240920C00415000 | 2024-04-18 11:16AM EDT | 2024-09-20 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| META241220C00415000 | 2024-04-08 10:49AM EDT | 2024-12-20 | 144.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00415000 | 2024-04-08 2:10PM EDT | 2025-01-17 | 143.76 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 0.00% |
| META250321C00415000 | 2024-04-11 1:23PM EDT | 2025-03-21 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| META250620C00415000 | 2024-04-17 12:07PM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META251219C00415000 | 2024-04-16 12:29PM EDT | 2025-12-19 | 160.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116C00415000 | 2024-03-21 10:47AM EDT | 2026-01-16 | 168.88 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| META260618C00415000 | 2024-04-08 12:13PM EDT | 2026-06-18 | 190.35 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00415000 | 2024-04-18 2:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,432 | 50.00% |
| META240426P00415000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 1.17 | 0.00 | 0.00 | 0.00 | - | 250 | 1,838 | 25.00% |
| META240503P00415000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 25.00% |
| META240510P00415000 | 2024-04-18 1:26PM EDT | 2024-05-10 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| META240517P00415000 | 2024-04-18 3:17PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 1,092 | 12.50% |
| META240524P00415000 | 2024-04-18 9:35AM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 12.50% |
| META240621P00415000 | 2024-04-17 3:32PM EDT | 2024-06-21 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| META240816P00415000 | 2024-04-17 10:36AM EDT | 2024-08-16 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 6.25% |
| META240920P00415000 | 2024-04-18 3:44PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 6.25% |
| META241220P00415000 | 2024-04-17 10:21AM EDT | 2024-12-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META250117P00415000 | 2024-04-16 3:59PM EDT | 2025-01-17 | 24.93 | 0.00 | 0.00 | 0.00 | - | 486 | 742 | 3.13% |
| META250321P00415000 | 2024-04-15 1:38PM EDT | 2025-03-21 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00415000 | 2024-04-16 2:34PM EDT | 2025-06-20 | 35.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250919P00415000 | 2024-02-05 2:12PM EDT | 2025-09-19 | 45.10 | 41.30 | 41.95 | 0.00 | - | 16 | 43 | 36.06% |
| META251219P00415000 | 2024-03-11 1:01PM EDT | 2025-12-19 | 50.85 | 40.50 | 41.35 | 0.00 | - | 12 | 60 | 32.97% |
| META260116P00415000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 41.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618P00415000 | 2024-03-05 4:14PM EDT | 2026-06-18 | 56.00 | 50.90 | 51.90 | 0.00 | - | 1 | 6 | 33.36% |
© 2024 Yahoo. All rights reserved.