Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:425.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00425000 | 2024-04-17 12:09PM EDT | 2024-04-19 | 66.50 | 85.00 | 86.00 | 0.00 | - | 39 | 774 | 164.60% |
| META240426C00425000 | 2024-04-16 1:30PM EDT | 2024-04-26 | 78.10 | 86.30 | 88.10 | 0.00 | - | 1 | 67 | 92.16% |
| META240503C00425000 | 2024-04-18 10:41AM EDT | 2024-05-03 | 85.87 | 88.25 | 89.60 | +14.67 | +20.60% | 1 | 16 | 77.94% |
| META240510C00425000 | 2024-04-17 11:32AM EDT | 2024-05-10 | 74.17 | 88.50 | 90.85 | 0.00 | - | 3 | 5 | 67.90% |
| META240517C00425000 | 2024-04-18 9:40AM EDT | 2024-05-17 | 83.05 | 89.65 | 90.75 | +5.73 | +7.41% | 11 | 467 | 61.15% |
| META240621C00425000 | 2024-04-17 2:29PM EDT | 2024-06-21 | 82.80 | 94.65 | 95.80 | 0.00 | - | 32 | 1,614 | 51.40% |
| META240816C00425000 | 2024-04-18 10:38AM EDT | 2024-08-16 | 104.75 | 105.25 | 106.25 | -7.52 | -6.70% | 15 | 91 | 50.49% |
| META240920C00425000 | 2024-04-09 12:04PM EDT | 2024-09-20 | 113.57 | 110.50 | 111.20 | 0.00 | - | 2 | 209 | 49.86% |
| META241220C00425000 | 2024-04-12 10:36AM EDT | 2024-12-20 | 126.60 | 122.70 | 124.60 | 0.00 | - | 1 | 77 | 49.70% |
| META250117C00425000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 115.45 | 125.65 | 126.80 | 0.00 | - | 1 | 498 | 48.64% |
| META250321C00425000 | 2024-04-09 2:14PM EDT | 2025-03-21 | 136.15 | 133.75 | 134.80 | 0.00 | - | 1 | 6 | 48.85% |
| META250620C00425000 | 2024-04-17 12:23PM EDT | 2025-06-20 | 127.80 | 142.95 | 144.30 | 0.00 | - | 1 | 92 | 48.56% |
| META250919C00425000 | 2024-04-02 1:16PM EDT | 2025-09-19 | 140.28 | 151.70 | 153.55 | 0.00 | - | 2 | 7 | 48.69% |
| META251219C00425000 | 2024-04-17 2:46PM EDT | 2025-12-19 | 151.73 | 160.65 | 162.25 | 0.00 | - | 2 | 4,189 | 48.88% |
| META260116C00425000 | 2024-04-18 11:03AM EDT | 2026-01-16 | 163.14 | 162.55 | 164.50 | -7.41 | -4.34% | 1 | 1,041 | 48.80% |
| META260618C00425000 | 2024-04-11 3:38PM EDT | 2026-06-18 | 186.16 | 174.60 | 176.60 | 0.00 | - | 2 | 58 | 48.69% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00425000 | 2024-04-18 11:24AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 123 | 1,711 | 83.59% |
| META240426P00425000 | 2024-04-18 11:30AM EDT | 2024-04-26 | 1.31 | 1.25 | 1.32 | -0.88 | -40.93% | 101 | 1,005 | 72.46% |
| META240503P00425000 | 2024-04-18 11:30AM EDT | 2024-05-03 | 2.01 | 1.95 | 2.07 | -1.10 | -35.48% | 14 | 243 | 60.12% |
| META240510P00425000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 2.70 | 2.59 | 2.82 | -1.35 | -33.33% | 4 | 90 | 54.00% |
| META240517P00425000 | 2024-04-18 11:19AM EDT | 2024-05-17 | 3.37 | 3.30 | 3.40 | -1.51 | -30.94% | 303 | 1,530 | 50.07% |
| META240524P00425000 | 2024-04-18 10:31AM EDT | 2024-05-24 | 4.29 | 3.80 | 4.10 | -0.96 | -18.29% | 10 | 40 | 47.76% |
| META240621P00425000 | 2024-04-18 11:06AM EDT | 2024-06-21 | 6.37 | 6.15 | 6.25 | -1.88 | -22.79% | 2 | 2,622 | 41.12% |
| META240816P00425000 | 2024-04-18 11:30AM EDT | 2024-08-16 | 13.35 | 13.25 | 13.35 | -2.75 | -17.24% | 3 | 647 | 40.12% |
| META240920P00425000 | 2024-04-18 10:00AM EDT | 2024-09-20 | 17.75 | 16.05 | 16.25 | +0.25 | +1.43% | 2 | 348 | 38.52% |
| META241220P00425000 | 2024-04-17 3:05PM EDT | 2024-12-20 | 27.90 | 24.35 | 24.75 | 0.00 | - | 1 | 466 | 37.54% |
| META250117P00425000 | 2024-04-15 3:49PM EDT | 2025-01-17 | 28.10 | 25.65 | 26.25 | 0.00 | - | 25 | 177 | 36.69% |
| META250321P00425000 | 2024-04-18 10:34AM EDT | 2025-03-21 | 31.50 | 30.65 | 31.05 | -1.26 | -3.85% | 5 | 631 | 36.25% |
| META250620P00425000 | 2024-04-11 1:42PM EDT | 2025-06-20 | 34.29 | 36.10 | 36.90 | 0.00 | - | 4 | 40 | 35.52% |
| META250919P00425000 | 2024-03-01 1:51PM EDT | 2025-09-19 | 43.05 | 46.85 | 48.15 | 0.00 | - | 10 | 36 | 37.96% |
| META251219P00425000 | 2024-04-04 1:05PM EDT | 2025-12-19 | 42.92 | 46.10 | 46.85 | 0.00 | - | 8 | 469 | 34.42% |
| META260116P00425000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 44.80 | 47.00 | 47.75 | 0.00 | - | 3 | 730 | 34.07% |
| META260618P00425000 | 2024-03-06 12:08PM EDT | 2026-06-18 | 57.55 | 50.65 | 52.70 | 0.00 | - | 21 | 24 | 32.61% |
© 2024 Yahoo. All rights reserved.