Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00220000 | 2024-05-20 3:43PM EDT | 2024-05-24 | 249.58 | 246.10 | 249.80 | 0.00 | - | 2 | 1 | 401.95% |
| META240621C00220000 | 2024-05-20 3:43PM EDT | 2024-06-21 | 249.83 | 246.45 | 248.80 | 0.00 | - | 2 | 1,115 | 131.69% |
| META240719C00220000 | 2024-05-13 3:46PM EDT | 2024-07-19 | 250.28 | 247.60 | 251.45 | 0.00 | - | 15 | 28 | 103.61% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 253.35 | 255.55 | 0.00 | - | 1 | 2 | 113.14% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 2024-09-20 | 256.54 | 250.00 | 253.50 | 0.00 | - | 3 | 148 | 84.40% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 251.70 | 255.70 | 0.00 | - | 1 | 1 | 76.54% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 110.39% |
| META250117C00220000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 258.70 | 253.55 | 257.65 | 0.00 | - | 2 | 2,050 | 70.56% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 255.00 | 259.95 | 0.00 | - | 1 | 3 | 66.60% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 258.50 | 263.00 | 0.00 | - | 1 | 193 | 63.66% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 79.29% |
| META251219C00220000 | 2024-05-17 12:34PM EDT | 2025-12-19 | 270.95 | 265.50 | 270.00 | 0.00 | - | 4 | 250 | 60.79% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 252.80 | 266.50 | 271.00 | 0.00 | - | 1 | 119 | 60.41% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 271.50 | 276.50 | 0.00 | - | 1 | 41 | 58.73% |
| META261218C00220000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 282.50 | 277.50 | 282.00 | 0.00 | - | 1 | 16 | 57.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00220000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.21 | 0.00 | - | - | 1 | 382.03% |
| META240621P00220000 | 2024-05-22 3:22PM EDT | 2024-06-21 | 0.01 | 0.01 | 1.91 | -0.04 | -80.00% | 20 | 1,941 | 130.47% |
| META240719P00220000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.86 | 0.00 | - | 1 | 74 | 83.59% |
| META240816P00220000 | 2024-05-20 10:38AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.95 | 0.00 | - | 43 | 702 | 69.58% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 2024-09-20 | 0.38 | 0.03 | 0.29 | 0.00 | - | 1 | 2,079 | 51.37% |
| META241018P00220000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 0.39 | 0.04 | 0.58 | 0.00 | - | 1 | 24 | 50.00% |
| META241115P00220000 | 2024-05-22 1:55PM EDT | 2024-11-15 | 0.64 | 0.35 | 0.92 | -0.74 | -53.62% | 1 | 13 | 50.49% |
| META241220P00220000 | 2024-05-13 10:55AM EDT | 2024-12-20 | 0.98 | 0.54 | 0.92 | 0.00 | - | 3 | 52 | 48.76% |
| META250117P00220000 | 2024-05-22 10:51AM EDT | 2025-01-17 | 1.00 | 0.74 | 1.07 | -0.06 | -5.66% | 20 | 2,607 | 46.92% |
| META250321P00220000 | 2024-05-21 3:04PM EDT | 2025-03-21 | 1.72 | 0.26 | 1.79 | 0.00 | - | 5 | 18 | 45.56% |
| META250620P00220000 | 2024-05-15 12:59PM EDT | 2025-06-20 | 2.98 | 2.28 | 3.60 | 0.00 | - | 1 | 466 | 45.81% |
| META250919P00220000 | 2024-05-22 1:27PM EDT | 2025-09-19 | 3.99 | 2.98 | 4.35 | -0.81 | -16.88% | 1 | 11 | 43.04% |
| META251219P00220000 | 2024-05-20 12:12PM EDT | 2025-12-19 | 5.40 | 5.00 | 6.55 | 0.00 | - | 8 | 692 | 43.53% |
| META260116P00220000 | 2024-05-22 11:04AM EDT | 2026-01-16 | 5.60 | 5.35 | 6.90 | -0.35 | -5.88% | 1 | 275 | 43.08% |
| META260618P00220000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 10.45 | 6.25 | 9.30 | 0.00 | - | 2 | 14 | 41.67% |
| META261218P00220000 | 2024-05-14 1:05PM EDT | 2026-12-18 | 10.90 | 9.60 | 10.95 | 0.00 | - | 2 | 27 | 39.19% |
© 2024 Yahoo. All rights reserved.