Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00420000 | 2024-04-18 2:33PM EDT | 2024-04-19 | 82.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| META240426C00420000 | 2024-04-18 12:45PM EDT | 2024-04-26 | 90.23 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| META240503C00420000 | 2024-04-18 11:28AM EDT | 2024-05-03 | 93.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240510C00420000 | 2024-04-16 2:13PM EDT | 2024-05-10 | 87.50 | 0.00 | 0.00 | 0.00 | - | 170 | 104 | 0.00% |
| META240517C00420000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 86.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| META240524C00420000 | 2024-04-17 12:29PM EDT | 2024-05-24 | 77.80 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| META240621C00420000 | 2024-04-18 12:09PM EDT | 2024-06-21 | 96.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,126 | 0.00% |
| META240719C00420000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 104.20 | 0.00 | 0.00 | 0.00 | - | 3 | 434 | 0.00% |
| META240816C00420000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 109.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00420000 | 2024-04-15 2:13PM EDT | 2024-09-20 | 104.59 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 0.00% |
| META241018C00420000 | 2024-04-15 12:22PM EDT | 2024-10-18 | 114.30 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| META241115C00420000 | 2024-04-17 12:36PM EDT | 2024-11-15 | 106.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META241220C00420000 | 2024-04-17 12:09PM EDT | 2024-12-20 | 111.50 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| META250117C00420000 | 2024-04-18 12:45PM EDT | 2025-01-17 | 128.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7,003 | 0.00% |
| META250321C00420000 | 2024-04-08 12:16PM EDT | 2025-03-21 | 145.83 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| META250620C00420000 | 2024-04-11 12:30PM EDT | 2025-06-20 | 153.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,994 | 0.00% |
| META250919C00420000 | 2024-03-14 1:40PM EDT | 2025-09-19 | 147.11 | 155.00 | 158.55 | 0.00 | - | 1 | 18 | 51.60% |
| META251219C00420000 | 2024-04-01 3:16PM EDT | 2025-12-19 | 148.97 | 0.00 | 0.00 | 0.00 | - | 4 | 438 | 0.00% |
| META260116C00420000 | 2024-04-12 11:49AM EDT | 2026-01-16 | 172.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| META260618C00420000 | 2024-04-17 12:50PM EDT | 2026-06-18 | 162.24 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| META261218C00420000 | 2024-04-09 10:49AM EDT | 2026-12-18 | 188.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00420000 | 2024-04-18 12:55PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 4,180 | 50.00% |
| META240426P00420000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 194 | 1,539 | 25.00% |
| META240503P00420000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 164 | 12.50% |
| META240510P00420000 | 2024-04-18 3:48PM EDT | 2024-05-10 | 2.72 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 12.50% |
| META240517P00420000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 55 | 2,573 | 12.50% |
| META240524P00420000 | 2024-04-18 1:49PM EDT | 2024-05-24 | 4.11 | 0.00 | 0.00 | 0.00 | - | 29 | 813 | 12.50% |
| META240531P00420000 | 2024-04-18 12:41PM EDT | 2024-05-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| META240621P00420000 | 2024-04-18 12:21PM EDT | 2024-06-21 | 5.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META240719P00420000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 46 | 564 | 6.25% |
| META240816P00420000 | 2024-04-18 2:32PM EDT | 2024-08-16 | 13.75 | 0.00 | 0.00 | 0.00 | - | 11 | 706 | 6.25% |
| META240920P00420000 | 2024-04-17 10:22AM EDT | 2024-09-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 7 | 492 | 6.25% |
| META241018P00420000 | 2024-04-11 1:17PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241115P00420000 | 2024-04-18 2:04PM EDT | 2024-11-15 | 22.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| META241220P00420000 | 2024-04-12 12:49PM EDT | 2024-12-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| META250117P00420000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META250321P00420000 | 2024-04-17 1:19PM EDT | 2025-03-21 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00420000 | 2024-04-17 11:54AM EDT | 2025-06-20 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 3.13% |
| META251219P00420000 | 2024-04-11 10:10AM EDT | 2025-12-19 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 3.13% |
| META260116P00420000 | 2024-04-11 2:35PM EDT | 2026-01-16 | 43.05 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 3.13% |
| META260618P00420000 | 2024-04-08 9:59AM EDT | 2026-06-18 | 51.25 | 0.00 | 0.00 | 0.00 | - | 14 | 52 | 3.13% |
| META261218P00420000 | 2024-04-16 11:37AM EDT | 2026-12-18 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
© 2024 Yahoo. All rights reserved.