Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00530000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | -0.14 | -56.00% | 2,007 | 2,662 | 34.77% |
| META240524C00530000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.46 | -0.21 | -32.31% | 39 | 319 | 30.79% |
| META240531C00530000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.83 | -0.25 | -23.81% | 39 | 235 | 28.25% |
| META240607C00530000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 1.40 | 1.36 | 1.45 | -0.33 | -19.08% | 5 | 195 | 27.81% |
| META240614C00530000 | 2024-05-09 11:19AM EDT | 2024-06-14 | 2.85 | 2.15 | 2.26 | 0.00 | - | 4 | 16 | 27.95% |
| META240621C00530000 | 2024-05-10 3:05PM EDT | 2024-06-21 | 2.89 | 2.89 | 3.05 | -0.31 | -9.69% | 95 | 2,538 | 27.86% |
| META240628C00530000 | 2024-05-10 2:56PM EDT | 2024-06-28 | 3.75 | 3.45 | 4.40 | -0.66 | -14.97% | 20 | 1 | 29.04% |
| META240719C00530000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 6.85 | 6.70 | 6.90 | -0.51 | -6.93% | 106 | 1,716 | 28.67% |
| META240816C00530000 | 2024-05-10 3:52PM EDT | 2024-08-16 | 17.05 | 16.90 | 17.30 | -0.55 | -3.13% | 73 | 893 | 36.96% |
| META240920C00530000 | 2024-05-10 1:47PM EDT | 2024-09-20 | 21.42 | 21.30 | 21.75 | -0.48 | -2.19% | 26 | 481 | 35.97% |
| META241018C00530000 | 2024-05-10 11:19AM EDT | 2024-10-18 | 23.67 | 24.60 | 25.05 | -1.43 | -5.70% | 1 | 431 | 35.48% |
| META241115C00530000 | 2024-05-10 12:31PM EDT | 2024-11-15 | 33.55 | 33.05 | 33.70 | -0.15 | -0.45% | 45 | 124 | 39.34% |
| META241220C00530000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 37.30 | 37.00 | 37.60 | +0.42 | +1.14% | 6 | 737 | 38.81% |
| META250117C00530000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 40.05 | 40.05 | 40.65 | -0.51 | -1.26% | 24 | 1,190 | 38.56% |
| META250321C00530000 | 2024-05-10 12:01PM EDT | 2025-03-21 | 48.60 | 49.45 | 50.20 | +2.20 | +4.74% | 5 | 81 | 39.95% |
| META250620C00530000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 60.00 | 61.10 | 61.90 | +0.40 | +0.67% | 2 | 259 | 41.04% |
| META250919C00530000 | 2024-04-30 10:06AM EDT | 2025-09-19 | 53.10 | 71.05 | 72.05 | 0.00 | - | 4 | 138 | 41.67% |
| META251219C00530000 | 2024-05-07 11:33AM EDT | 2025-12-19 | 77.35 | 80.60 | 81.75 | 0.00 | - | 1 | 223 | 42.34% |
| META260116C00530000 | 2024-05-03 9:47AM EDT | 2026-01-16 | 69.49 | 82.95 | 84.15 | 0.00 | - | 3 | 92 | 42.34% |
| META260618C00530000 | 2024-04-29 1:53PM EDT | 2026-06-18 | 76.70 | 97.25 | 98.75 | 0.00 | - | 2 | 104 | 43.22% |
| META261218C00530000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 113.45 | 111.50 | 114.85 | 0.00 | - | 1 | 104 | 44.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00530000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 56.75 | 53.30 | 54.45 | 0.00 | - | 1 | 25 | 46.53% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 52.85 | 54.90 | 0.00 | - | 5 | 1 | 36.84% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 53.40 | 54.60 | 0.00 | - | 2 | 0 | 28.05% |
| META240621P00530000 | 2024-05-10 10:24AM EDT | 2024-06-21 | 58.31 | 54.55 | 55.50 | -1.34 | -2.25% | 4 | 358 | 23.65% |
| META240719P00530000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 61.50 | 56.45 | 57.45 | 0.00 | - | 2 | 4,332 | 22.85% |
| META240816P00530000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 68.30 | 63.15 | 65.20 | 0.00 | - | 2 | 664 | 30.07% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 66.70 | 68.15 | 0.00 | - | 2 | 248 | 28.84% |
| META241018P00530000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 90.99 | 68.45 | 70.60 | 0.00 | - | 1 | 151 | 28.41% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 73.40 | 75.65 | 0.00 | - | 1 | 33 | 30.27% |
| META241220P00530000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 77.25 | 75.80 | 77.95 | -17.30 | -18.30% | 6 | 177 | 29.46% |
| META250117P00530000 | 2024-05-10 3:38PM EDT | 2025-01-17 | 79.39 | 78.05 | 79.25 | -0.50 | -0.63% | 3 | 220 | 28.65% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 83.75 | 84.85 | 0.00 | - | 40 | 58 | 28.94% |
| META250620P00530000 | 2024-05-08 10:43AM EDT | 2025-06-20 | 92.00 | 90.40 | 91.40 | 0.00 | - | 1 | 1,236 | 28.86% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 95.65 | 97.05 | 0.00 | - | 1 | 144 | 28.67% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 28.50% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 101.80 | 103.10 | 0.00 | - | 1 | 61 | 28.23% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 108.75 | 110.45 | 0.00 | - | 6 | 218 | 27.95% |
| META261218P00530000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 119.36 | 115.25 | 118.75 | 0.00 | - | 4 | 11 | 27.83% |
© 2024 Yahoo. All rights reserved.