Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00560000 | 2024-04-19 3:05PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 420 | 4,796 | 90.63% |
| META240426C00560000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.75 | 2.50 | 2.70 | -2.64 | -48.98% | 648 | 945 | 77.71% |
| META240503C00560000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 3.23 | 3.70 | 3.90 | -3.31 | -50.61% | 196 | 424 | 63.03% |
| META240510C00560000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 5.00 | 4.70 | 4.95 | -2.85 | -36.31% | 78 | 54 | 55.95% |
| META240517C00560000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 6.00 | 5.85 | 6.10 | -3.07 | -33.85% | 464 | 4,517 | 52.22% |
| META240524C00560000 | 2024-04-19 3:19PM EDT | 2024-05-24 | 7.04 | 6.65 | 7.25 | -4.46 | -38.78% | 35 | 86 | 50.10% |
| META240531C00560000 | 2024-04-19 3:38PM EDT | 2024-05-31 | 7.25 | 7.45 | 8.15 | -5.17 | -41.63% | 60 | 11 | 47.83% |
| META240621C00560000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 10.70 | 10.45 | 10.80 | -4.66 | -30.34% | 192 | 893 | 43.71% |
| META240719C00560000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 14.42 | 14.25 | 14.55 | -5.58 | -27.90% | 232 | 459 | 41.36% |
| META240816C00560000 | 2024-04-19 3:43PM EDT | 2024-08-16 | 20.20 | 21.30 | 21.65 | -9.00 | -30.82% | 50 | 875 | 43.73% |
| META240920C00560000 | 2024-04-19 2:02PM EDT | 2024-09-20 | 26.35 | 25.40 | 25.85 | -8.05 | -23.40% | 66 | 659 | 42.18% |
| META241018C00560000 | 2024-04-19 3:21PM EDT | 2024-10-18 | 28.85 | 28.65 | 29.15 | -7.45 | -20.52% | 1 | 169 | 41.44% |
| META241115C00560000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 36.05 | 35.25 | 35.95 | -10.45 | -22.47% | 54 | 44 | 43.52% |
| META241220C00560000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 40.41 | 38.85 | 39.50 | -7.24 | -15.19% | 2 | 147 | 42.65% |
| META250117C00560000 | 2024-04-19 3:03PM EDT | 2025-01-17 | 41.95 | 41.55 | 42.50 | -5.04 | -10.73% | 16 | 454 | 42.27% |
| META250321C00560000 | 2024-04-19 3:09PM EDT | 2025-03-21 | 48.65 | 50.35 | 51.10 | -11.62 | -19.28% | 27 | 2,317 | 42.86% |
| META250620C00560000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 62.40 | 60.70 | 61.65 | -12.23 | -16.39% | 3 | 424 | 43.15% |
| META250919C00560000 | 2024-04-15 1:28PM EDT | 2025-09-19 | 79.95 | 70.05 | 71.40 | 0.00 | - | 5 | 216 | 43.45% |
| META251219C00560000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 82.21 | 79.10 | 80.50 | -16.58 | -16.78% | 1 | 147 | 43.75% |
| META260116C00560000 | 2024-04-19 12:12PM EDT | 2026-01-16 | 83.85 | 81.35 | 82.85 | -18.65 | -18.20% | 5 | 150 | 43.70% |
| META260618C00560000 | 2024-04-19 3:57PM EDT | 2026-06-18 | 97.15 | 94.85 | 96.40 | -9.25 | -8.69% | 1 | 150 | 44.05% |
| META261218C00560000 | 2024-04-16 2:57PM EDT | 2026-12-18 | 122.08 | 108.95 | 112.00 | 0.00 | - | 8 | 14 | 44.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00560000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 58.06 | 77.10 | 80.70 | 0.00 | - | 4 | 0 | 199.85% |
| META240426P00560000 | 2024-04-17 1:26PM EDT | 2024-04-26 | 71.60 | 80.15 | 82.25 | 0.00 | - | 59 | 76 | 75.07% |
| META240503P00560000 | 2024-04-11 10:11AM EDT | 2024-05-03 | 51.25 | 81.00 | 82.95 | 0.00 | - | 1 | 8 | 59.22% |
| META240510P00560000 | 2024-04-05 1:28PM EDT | 2024-05-10 | 48.30 | 81.50 | 84.45 | 0.00 | - | 4 | 7 | 53.02% |
| META240517P00560000 | 2024-04-12 12:05PM EDT | 2024-05-17 | 55.28 | 82.50 | 84.40 | 0.00 | - | 15 | 340 | 50.73% |
| META240621P00560000 | 2024-04-19 12:28PM EDT | 2024-06-21 | 86.00 | 84.40 | 88.10 | +19.00 | +28.36% | 4 | 57 | 41.00% |
| META240719P00560000 | 2024-04-19 10:21AM EDT | 2024-07-19 | 81.91 | 86.85 | 89.70 | +10.41 | +14.56% | 1 | 39 | 36.43% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 92.20 | 94.05 | 0.00 | - | 3 | 55 | 36.86% |
| META240920P00560000 | 2024-04-08 11:33AM EDT | 2024-09-20 | 84.10 | 94.65 | 97.10 | +15.92 | +23.35% | 5 | 38 | 35.32% |
| META241018P00560000 | 2024-04-08 9:39AM EDT | 2024-10-18 | 70.35 | 95.90 | 98.25 | 0.00 | - | 2 | 52 | 33.49% |
| META241115P00560000 | 2024-04-05 10:25AM EDT | 2024-11-15 | 75.70 | 100.70 | 102.95 | 0.00 | - | 2 | 14 | 34.80% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 102.20 | 105.10 | 0.00 | - | 2 | 168 | 33.73% |
| META250117P00560000 | 2024-04-19 2:58PM EDT | 2025-01-17 | 104.97 | 103.25 | 105.65 | +18.73 | +21.72% | 4 | 97 | 32.32% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 107.85 | 111.50 | 0.00 | - | 3 | 24 | 32.54% |
| META250620P00560000 | 2024-01-17 11:36AM EDT | 2025-06-20 | 197.20 | 114.90 | 116.30 | 0.00 | - | 10 | 10 | 31.30% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 31.33% |
| META251219P00560000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 126.55 | 123.30 | 125.40 | +23.50 | +22.80% | 1 | 23 | 30.00% |
| META260116P00560000 | 2024-01-19 2:57PM EDT | 2026-01-16 | 183.30 | 124.20 | 126.30 | 0.00 | - | 1 | 0 | 29.69% |
| META260618P00560000 | 2024-04-12 3:53PM EDT | 2026-06-18 | 115.90 | 130.45 | 132.70 | 0.00 | - | 5 | 7 | 28.97% |
| META261218P00560000 | 2024-04-15 9:38AM EDT | 2026-12-18 | 122.85 | 136.50 | 139.65 | 0.00 | - | 1 | 2 | 28.35% |
© 2024 Yahoo. All rights reserved.