Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00550000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 232 | 19,275 | 125.00% |
| META240503C00550000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1,799 | 4,108 | 56.45% |
| META240510C00550000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 0.23 | 0.18 | 0.25 | -0.10 | -30.30% | 292 | 803 | 48.73% |
| META240517C00550000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.41 | 0.38 | 0.44 | -0.12 | -22.64% | 375 | 4,926 | 43.75% |
| META240524C00550000 | 2024-04-26 2:17PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.65 | -0.15 | -20.55% | 23 | 321 | 40.60% |
| META240531C00550000 | 2024-04-26 3:13PM EDT | 2024-05-31 | 0.69 | 0.68 | 0.90 | -0.17 | -19.77% | 34 | 228 | 38.61% |
| META240621C00550000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.67 | -0.25 | -13.02% | 1,501 | 7,776 | 34.68% |
| META240719C00550000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 3.42 | 3.35 | 3.50 | -0.31 | -8.31% | 472 | 2,428 | 33.83% |
| META240816C00550000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 9.12 | 9.00 | 9.35 | -0.58 | -5.98% | 216 | 1,641 | 39.52% |
| META240920C00550000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 12.04 | 11.80 | 12.30 | -0.66 | -5.20% | 129 | 1,152 | 38.19% |
| META241018C00550000 | 2024-04-26 3:54PM EDT | 2024-10-18 | 14.60 | 14.40 | 14.75 | +0.15 | +1.04% | 237 | 399 | 37.63% |
| META241115C00550000 | 2024-04-26 3:10PM EDT | 2024-11-15 | 20.20 | 19.80 | 20.90 | +1.18 | +6.20% | 65 | 177 | 40.60% |
| META241220C00550000 | 2024-04-26 3:09PM EDT | 2024-12-20 | 23.10 | 22.75 | 23.60 | -0.73 | -3.06% | 83 | 948 | 39.69% |
| META250117C00550000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 25.00 | 25.25 | 26.05 | -1.13 | -4.32% | 152 | 9,602 | 39.37% |
| META250321C00550000 | 2024-04-26 3:02PM EDT | 2025-03-21 | 32.73 | 32.80 | 34.05 | -0.67 | -2.01% | 8 | 2,267 | 40.61% |
| META250620C00550000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 42.44 | 42.50 | 44.20 | -0.66 | -1.53% | 21 | 13,029 | 41.56% |
| META250919C00550000 | 2024-04-24 3:09PM EDT | 2025-09-19 | 79.40 | 51.35 | 53.30 | 0.00 | - | 5 | 97 | 42.14% |
| META251219C00550000 | 2024-04-26 2:11PM EDT | 2025-12-19 | 59.50 | 59.95 | 61.85 | +1.21 | +2.08% | 3 | 374 | 42.63% |
| META260116C00550000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 63.00 | 62.05 | 64.00 | 0.00 | - | 68 | 638 | 42.60% |
| META260618C00550000 | 2024-04-26 12:41PM EDT | 2026-06-18 | 73.80 | 75.25 | 77.15 | -0.85 | -1.14% | 6 | 504 | 43.30% |
| META261218C00550000 | 2024-04-26 2:12PM EDT | 2026-12-18 | 87.97 | 88.45 | 91.75 | -0.04 | -0.05% | 6 | 26 | 44.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00550000 | 2024-04-25 3:48PM EDT | 2024-04-26 | 109.90 | 104.95 | 108.75 | +1.65 | +1.52% | 54 | 2 | 175.00% |
| META240503P00550000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 107.52 | 105.65 | 107.95 | 0.00 | - | 156 | 0 | 58.79% |
| META240510P00550000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 108.00 | 105.90 | 107.85 | 0.00 | - | 6 | 3 | 62.57% |
| META240517P00550000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 106.40 | 105.90 | 107.75 | +0.43 | +0.41% | 512 | 114 | 50.77% |
| META240524P00550000 | 2024-04-24 3:12PM EDT | 2024-05-24 | 67.00 | 105.30 | 108.35 | 0.00 | - | 2 | 31 | 48.46% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 104.95 | 108.85 | 0.00 | - | 1 | 1 | 46.12% |
| META240621P00550000 | 2024-04-26 12:42PM EDT | 2024-06-21 | 111.56 | 105.85 | 108.20 | +2.09 | +1.91% | 2 | 52 | 33.90% |
| META240719P00550000 | 2024-04-26 10:29AM EDT | 2024-07-19 | 116.06 | 106.15 | 108.50 | -4.83 | -4.00% | 3 | 158 | 28.87% |
| META240816P00550000 | 2024-04-26 9:57AM EDT | 2024-08-16 | 108.95 | 108.85 | 111.05 | -4.65 | -4.09% | 1 | 243 | 31.13% |
| META240920P00550000 | 2024-04-26 9:47AM EDT | 2024-09-20 | 113.07 | 110.00 | 112.80 | -6.97 | -5.81% | 6 | 331 | 30.03% |
| META241018P00550000 | 2024-04-25 10:37AM EDT | 2024-10-18 | 113.85 | 110.50 | 113.90 | -7.16 | -5.92% | 6 | 70 | 29.02% |
| META241115P00550000 | 2024-04-26 11:36AM EDT | 2024-11-15 | 119.95 | 114.20 | 116.70 | +39.60 | +49.28% | 3 | 25 | 30.15% |
| META241220P00550000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 130.00 | 115.55 | 118.50 | 0.00 | - | 1 | 290 | 29.61% |
| META250117P00550000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 117.55 | 116.55 | 119.55 | -2.28 | -1.90% | 1 | 265 | 28.94% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 120.10 | 123.45 | 0.00 | - | 1 | 17 | 28.99% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 124.70 | 128.15 | 0.00 | - | 20 | 2,553 | 28.63% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219P00550000 | 2024-04-25 9:44AM EDT | 2025-12-19 | 146.45 | 132.85 | 136.55 | 0.00 | - | 3 | 47 | 28.08% |
| META260116P00550000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 138.20 | 134.00 | 137.15 | +1.69 | +1.24% | 5 | 44 | 27.73% |
| META260618P00550000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 156.00 | 139.70 | 142.90 | 0.00 | - | 1 | 18 | 27.27% |
| META261218P00550000 | 2024-04-19 3:01PM EDT | 2026-12-18 | 132.70 | 145.10 | 148.90 | 0.00 | - | 1 | 3 | 26.74% |
© 2024 Yahoo. All rights reserved.