UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C005400002024-04-19 3:59PM EDT2024-04-264.804.654.90-4.57-48.77%1,7512,31682.69%
META240503C005400002024-04-19 3:56PM EDT2024-05-036.506.206.50-4.75-42.22%37937364.75%
META240510C005400002024-04-19 3:59PM EDT2024-05-107.807.607.90-5.65-42.01%12312757.09%
META240517C005400002024-04-19 3:44PM EDT2024-05-178.479.059.30-5.78-40.56%2,6001,70452.98%
META240524C005400002024-04-19 2:10PM EDT2024-05-2410.6010.2510.80-6.20-36.90%623350.26%
META240531C005400002024-04-19 3:56PM EDT2024-05-3111.5411.0511.80-6.56-36.24%291548.29%
META240621C005400002024-04-19 3:46PM EDT2024-06-2113.7014.7015.05-7.60-35.68%1811,01544.25%
META240719C005400002024-04-19 3:55PM EDT2024-07-1919.4018.8519.45-7.00-26.52%16091641.99%
META240816C005400002024-04-19 3:48PM EDT2024-08-1625.9026.8527.20-8.90-25.57%10263244.34%
META240920C005400002024-04-19 2:44PM EDT2024-09-2030.9031.2031.65-11.79-27.62%3043442.71%
META241018C005400002024-04-19 2:45PM EDT2024-10-1834.3034.7035.20-11.75-25.52%1918442.00%
META241115C005400002024-04-19 3:45PM EDT2024-11-1540.1541.7042.30-5.50-12.05%4811644.08%
META241220C005400002024-04-19 3:44PM EDT2024-12-2043.6445.3546.00-14.96-25.53%453,45443.20%
META250117C005400002024-04-19 2:56PM EDT2025-01-1748.5048.2549.05-11.50-19.17%7267842.78%
META250321C005400002024-04-15 12:40PM EDT2025-03-2168.5257.1557.900.00-52543.39%
META250620C005400002024-04-19 2:53PM EDT2025-06-2067.5067.8068.65-11.80-14.88%1044243.67%
META250919C005400002024-04-18 11:15AM EDT2025-09-1993.9277.0578.500.00-14143.96%
META251219C005400002024-04-19 10:32AM EDT2025-12-1984.7886.3087.75-9.77-10.33%28644.28%
META260116C005400002024-04-09 10:12AM EDT2026-01-16111.0088.6090.100.00-110244.22%
META260618C005400002024-04-12 11:16AM EDT2026-06-18123.57102.20103.750.00-127944.58%
META261218C005400002024-04-17 1:11PM EDT2026-12-18122.00116.20119.000.00-3545.12%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P005400002024-04-19 3:55PM EDT2024-04-2662.7462.5064.15+16.09+34.49%1727580.42%
META240503P005400002024-04-18 1:58PM EDT2024-05-0359.5063.5065.75+13.30+28.79%52062.22%
META240510P005400002024-04-18 2:48PM EDT2024-05-1053.4564.4566.35+4.00+8.09%14953.25%
META240517P005400002024-04-19 2:16PM EDT2024-05-1766.0065.6067.50+15.00+29.41%4327651.51%
META240524P005400002024-04-09 3:25PM EDT2024-05-2444.0366.4069.100.00-101049.52%
META240621P005400002024-04-19 12:28PM EDT2024-06-2170.1069.7071.45+13.20+23.20%116640.53%
META240719P005400002024-04-18 1:23PM EDT2024-07-1957.3072.1574.400.00-517937.34%
META240816P005400002024-04-19 2:15PM EDT2024-08-1677.0578.1079.55+12.10+18.63%319337.91%
META240920P005400002024-04-19 10:42AM EDT2024-09-2076.9080.4081.80+4.55+6.29%1010235.29%
META241018P005400002024-04-19 12:34PM EDT2024-10-1884.1582.3083.95+25.55+43.60%25234.17%
META241115P005400002024-04-17 10:33AM EDT2024-11-1577.1686.9088.700.00-21935.25%
META241220P005400002024-04-18 9:45AM EDT2024-12-2077.2589.2090.850.00-827134.07%
META250117P005400002024-04-17 9:42AM EDT2025-01-1789.1089.8592.90+9.60+12.08%413033.55%
META250321P005400002024-04-16 11:40AM EDT2025-03-2184.5595.7597.050.00-4932.56%
META250620P005400002024-04-18 11:13AM EDT2025-06-2087.70101.60103.000.00-154831.81%
META250919P005400002024-04-08 10:30AM EDT2025-09-19105.90106.30108.00+19.25+22.22%14531.09%
META251219P005400002024-03-20 10:14AM EDT2025-12-19113.00111.05112.95+9.35+9.02%111030.69%
META260116P005400002024-04-05 2:33PM EDT2026-01-1693.83111.95113.750.00-76030.32%
META260618P005400002024-04-18 2:46PM EDT2026-06-18109.30118.45120.450.00-6829.61%