Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00445000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 32.17 | 31.50 | 32.50 | +1.17 | +3.77% | 76 | 2,392 | 39.47% |
| META240524C00445000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 32.67 | 32.60 | 34.05 | -0.28 | -0.85% | 51 | 243 | 35.73% |
| META240531C00445000 | 2024-05-10 1:47PM EDT | 2024-05-31 | 33.27 | 34.05 | 34.50 | -0.38 | -1.13% | 11 | 290 | 30.77% |
| META240607C00445000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 35.21 | 35.50 | 36.05 | -0.09 | -0.25% | 17 | 230 | 31.02% |
| META240614C00445000 | 2024-05-08 12:43PM EDT | 2024-06-14 | 34.57 | 37.20 | 37.75 | 0.00 | - | 21 | 31 | 31.67% |
| META240621C00445000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 39.12 | 38.65 | 39.10 | -0.03 | -0.08% | 54 | 1,489 | 31.61% |
| META240628C00445000 | 2024-05-09 12:11PM EDT | 2024-06-28 | 40.20 | 39.85 | 41.50 | 0.00 | - | 3 | 3 | 33.52% |
| META240719C00445000 | 2024-05-10 12:22PM EDT | 2024-07-19 | 44.50 | 44.35 | 44.80 | 0.00 | - | 10 | 482 | 32.73% |
| META240816C00445000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 55.77 | 55.65 | 56.20 | -0.23 | -0.41% | 8 | 397 | 40.63% |
| META240920C00445000 | 2024-05-09 2:44PM EDT | 2024-09-20 | 61.10 | 60.45 | 61.15 | 0.00 | - | 3 | 2,601 | 39.58% |
| META241220C00445000 | 2024-05-07 1:18PM EDT | 2024-12-20 | 72.20 | 76.20 | 77.30 | 0.00 | - | 1 | 45 | 42.17% |
| META250117C00445000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 80.25 | 79.60 | 80.45 | +0.17 | +0.21% | 7 | 539 | 41.90% |
| META250321C00445000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 86.70 | 88.50 | 89.80 | 0.00 | - | 3 | 75 | 43.14% |
| META250620C00445000 | 2024-05-10 1:06PM EDT | 2025-06-20 | 99.83 | 99.85 | 101.00 | -0.57 | -0.57% | 11 | 97 | 43.99% |
| META250919C00445000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 103.72 | 109.35 | 110.95 | 0.00 | - | 2 | 95 | 44.59% |
| META251219C00445000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 102.37 | 118.95 | 120.15 | 0.00 | - | 1 | 74 | 45.12% |
| META260116C00445000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 121.50 | 120.90 | 122.40 | 0.00 | - | 1 | 62 | 45.07% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 134.20 | 136.20 | 0.00 | - | 5 | 400 | 45.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00445000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.40 | -0.29 | -44.62% | 1,491 | 2,611 | 29.81% |
| META240524P00445000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 1.35 | 1.26 | 1.35 | -0.43 | -24.16% | 178 | 346 | 28.21% |
| META240531P00445000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 2.08 | 2.03 | 2.16 | -0.63 | -23.25% | 142 | 330 | 26.56% |
| META240607P00445000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 3.23 | 3.00 | 3.20 | -0.47 | -12.70% | 61 | 297 | 26.35% |
| META240614P00445000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 4.36 | 4.25 | 4.40 | -0.84 | -16.15% | 78 | 60 | 26.66% |
| META240621P00445000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 5.22 | 5.20 | 5.40 | -0.86 | -14.14% | 260 | 1,660 | 26.53% |
| META240628P00445000 | 2024-05-10 2:40PM EDT | 2024-06-28 | 6.44 | 5.90 | 6.65 | -1.13 | -14.93% | 9 | 1 | 26.97% |
| META240719P00445000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 9.47 | 9.10 | 9.20 | -0.53 | -5.30% | 21 | 900 | 26.44% |
| META240816P00445000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 19.15 | 18.45 | 18.75 | -0.47 | -2.40% | 9 | 901 | 33.62% |
| META240920P00445000 | 2024-05-10 12:32PM EDT | 2024-09-20 | 22.15 | 21.55 | 21.95 | -2.40 | -9.78% | 1 | 1,297 | 31.97% |
| META241220P00445000 | 2024-05-10 1:02PM EDT | 2024-12-20 | 33.38 | 32.45 | 32.95 | -1.43 | -4.11% | 10 | 252 | 32.70% |
| META250117P00445000 | 2024-05-10 11:45AM EDT | 2025-01-17 | 36.27 | 34.10 | 34.60 | +0.27 | +0.75% | 5 | 372 | 31.96% |
| META250321P00445000 | 2024-05-06 1:32PM EDT | 2025-03-21 | 46.70 | 39.85 | 40.65 | 0.00 | - | 4 | 26 | 32.27% |
| META250620P00445000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 50.95 | 46.75 | 47.55 | 0.00 | - | 2 | 60 | 32.12% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 30.48% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 57.40 | 58.60 | 0.00 | - | 1 | 20 | 31.60% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 58.35 | 59.60 | 0.00 | - | 105 | 424 | 31.31% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 65.70 | 67.10 | 0.00 | - | 2 | 5 | 30.94% |
© 2024 Yahoo. All rights reserved.