Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00440000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 6.35 | 0.00 | 0.00 | 0.00 | - | 77,503 | 0 | 0.00% |
| META240503C00440000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 11.50 | 0.00 | 0.00 | 0.00 | - | 16,608 | 0 | 0.00% |
| META240510C00440000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2,010 | 0 | 0.00% |
| META240517C00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4,260 | 0 | 0.00% |
| META240524C00440000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 19.60 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| META240531C00440000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 21.10 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| META240621C00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1,406 | 0 | 0.00% |
| META240719C00440000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 31.76 | 0.00 | 0.00 | 0.00 | - | 779 | 0 | 0.00% |
| META240816C00440000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| META240920C00440000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| META241018C00440000 | 2024-04-25 3:48PM EDT | 2024-10-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| META241115C00440000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 57.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| META241220C00440000 | 2024-04-25 3:59PM EDT | 2024-12-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| META250117C00440000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 65.90 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| META250321C00440000 | 2024-04-25 3:57PM EDT | 2025-03-21 | 73.97 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| META250620C00440000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 84.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| META250919C00440000 | 2024-04-25 2:12PM EDT | 2025-09-19 | 96.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META251219C00440000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 103.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META260116C00440000 | 2024-04-25 3:59PM EDT | 2026-01-16 | 103.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| META260618C00440000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 117.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218C00440000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 131.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00440000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27,061 | 0 | 1.56% |
| META240503P00440000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7,732 | 0 | 0.78% |
| META240510P00440000 | 2024-04-25 3:50PM EDT | 2024-05-10 | 12.25 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.39% |
| META240517P00440000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 14.56 | 0.00 | 0.00 | 0.00 | - | 4,459 | 0 | 0.39% |
| META240524P00440000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 16.90 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.39% |
| META240531P00440000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 17.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.39% |
| META240621P00440000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 0.20% |
| META240719P00440000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 26.60 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.20% |
| META240816P00440000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 34.25 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.20% |
| META240920P00440000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.20% |
| META241018P00440000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.10% |
| META241115P00440000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 45.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.10% |
| META241220P00440000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.10% |
| META250117P00440000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 48.63 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
| META250321P00440000 | 2024-04-25 3:54PM EDT | 2025-03-21 | 54.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.10% |
| META250620P00440000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 61.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.10% |
| META250919P00440000 | 2024-04-25 12:29PM EDT | 2025-09-19 | 67.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| META251219P00440000 | 2024-04-25 3:18PM EDT | 2025-12-19 | 70.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| META260116P00440000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 72.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| META260618P00440000 | 2024-04-25 10:06AM EDT | 2026-06-18 | 82.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| META261218P00440000 | 2024-04-25 3:59PM EDT | 2026-12-18 | 83.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.