Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00570000 | 2024-04-25 11:06AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -2.54 | -99.61% | 901 | 4,419 | 115.63% |
| META240503C00570000 | 2024-04-25 11:08AM EDT | 2024-05-03 | 0.13 | 0.11 | 0.16 | -4.02 | -96.87% | 662 | 581 | 74.80% |
| META240510C00570000 | 2024-04-25 11:03AM EDT | 2024-05-10 | 0.20 | 0.17 | 0.23 | -5.15 | -96.26% | 145 | 229 | 58.84% |
| META240517C00570000 | 2024-04-25 11:11AM EDT | 2024-05-17 | 0.25 | 0.24 | 0.29 | -6.25 | -96.15% | 529 | 1,108 | 50.88% |
| META240524C00570000 | 2024-04-25 10:43AM EDT | 2024-05-24 | 0.37 | 0.34 | 0.44 | -6.98 | -94.97% | 73 | 75 | 47.85% |
| META240531C00570000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.60 | 0.42 | 0.55 | -7.66 | -92.74% | 51 | 60 | 44.56% |
| META240621C00570000 | 2024-04-25 11:07AM EDT | 2024-06-21 | 0.93 | 0.88 | 0.96 | -10.42 | -91.81% | 293 | 1,294 | 38.99% |
| META240719C00570000 | 2024-04-25 10:48AM EDT | 2024-07-19 | 2.06 | 2.06 | 2.18 | -13.09 | -86.40% | 75 | 704 | 37.50% |
| META240816C00570000 | 2024-04-25 11:02AM EDT | 2024-08-16 | 6.50 | 5.90 | 6.15 | -16.04 | -71.16% | 118 | 522 | 42.03% |
| META240920C00570000 | 2024-04-25 10:14AM EDT | 2024-09-20 | 9.01 | 8.05 | 8.30 | -18.25 | -66.95% | 63 | 354 | 40.18% |
| META241018C00570000 | 2024-04-25 9:43AM EDT | 2024-10-18 | 9.80 | 9.95 | 10.30 | -20.41 | -67.56% | 5 | 156 | 39.51% |
| META241115C00570000 | 2024-04-25 10:19AM EDT | 2024-11-15 | 16.35 | 14.60 | 15.00 | -20.44 | -55.56% | 6 | 43 | 41.90% |
| META241220C00570000 | 2024-04-25 11:07AM EDT | 2024-12-20 | 17.30 | 16.95 | 17.35 | -22.18 | -56.18% | 31 | 115 | 40.94% |
| META250117C00570000 | 2024-04-25 10:33AM EDT | 2025-01-17 | 21.16 | 19.20 | 19.60 | -23.19 | -52.29% | 35 | 673 | 40.68% |
| META250321C00570000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 26.50 | 25.60 | 26.65 | -26.75 | -50.23% | 4 | 184 | 41.76% |
| META250620C00570000 | 2024-04-25 10:01AM EDT | 2025-06-20 | 32.57 | 34.55 | 35.50 | -31.07 | -48.82% | 67 | 825 | 42.35% |
| META250919C00570000 | 2024-04-25 11:02AM EDT | 2025-09-19 | 44.00 | 42.55 | 44.10 | -28.40 | -39.23% | 1 | 82 | 42.94% |
| META251219C00570000 | 2024-04-18 3:57PM EDT | 2025-12-19 | 87.29 | 50.65 | 51.95 | 0.00 | - | 2 | 52 | 43.29% |
| META260116C00570000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 55.00 | 52.80 | 54.15 | -30.95 | -36.01% | 483 | 828 | 43.33% |
| META260618C00570000 | 2024-04-25 10:00AM EDT | 2026-06-18 | 62.72 | 64.55 | 66.25 | -35.83 | -36.36% | 2 | 193 | 43.79% |
| META261218C00570000 | 2024-04-22 1:56PM EDT | 2026-12-18 | 82.04 | 76.00 | 81.00 | -27.11 | -24.84% | 1 | 13 | 44.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00570000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 78.05 | 136.95 | 138.50 | 0.00 | - | 3 | 154 | 0.00% |
| META240510P00570000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 92.40 | 135.65 | 139.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240517P00570000 | 2024-04-16 9:46AM EDT | 2024-05-17 | 77.21 | 136.35 | 138.45 | 0.00 | - | 1 | 137 | 0.00% |
| META240621P00570000 | 2024-04-24 12:30PM EDT | 2024-06-21 | 87.63 | 136.10 | 139.10 | 0.00 | - | 1 | 35 | 0.00% |
| META240719P00570000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 138.25 | 135.70 | 139.40 | +40.25 | +41.07% | 1 | 66 | 0.00% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 136.85 | 139.35 | 0.00 | - | 1 | 60 | 0.00% |
| META240920P00570000 | 2024-04-12 11:29AM EDT | 2024-09-20 | 78.60 | 137.70 | 140.30 | 0.00 | - | 4 | 24 | 0.00% |
| META241018P00570000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 88.95 | 137.60 | 140.25 | 0.00 | - | 2 | 30 | 0.00% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 140.45 | 143.05 | 0.00 | - | 1 | 3 | 18.99% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 141.25 | 144.20 | 0.00 | - | 2 | 3 | 21.37% |
| META250117P00570000 | 2024-04-12 10:08AM EDT | 2025-01-17 | 90.30 | 142.00 | 144.30 | 0.00 | - | 2 | 161 | 20.47% |
| META250321P00570000 | 2024-04-18 3:35PM EDT | 2025-03-21 | 103.20 | 144.00 | 147.80 | 0.00 | - | 12 | 21 | 23.70% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 148.15 | 151.50 | 0.00 | - | 27 | 41 | 24.52% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 0.00% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 155.20 | 158.50 | 0.00 | - | 5 | 16 | 25.05% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-03-07 1:41PM EDT | 2026-06-18 | 121.54 | 115.40 | 119.50 | 0.00 | - | - | 5 | 0.00% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 166.40 | 170.00 | 0.00 | - | 1 | 2 | 24.81% |
© 2024 Yahoo. All rights reserved.