Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:260.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00260000 | 2024-05-20 12:18PM EDT | 2024-05-24 | 212.03 | 210.60 | 211.55 | 0.00 | - | 21 | 17 | 364.99% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 210.95 | 211.90 | 0.00 | - | 1 | 1 | 207.08% |
| META240621C00260000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 208.17 | 211.45 | 212.60 | 0.00 | - | 2 | 3,117 | 123.74% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 212.60 | 213.90 | 0.00 | - | 3 | 39 | 97.34% |
| META240816C00260000 | 2024-05-20 12:09PM EDT | 2024-08-16 | 216.02 | 213.90 | 215.35 | 0.00 | - | 1 | 28 | 86.10% |
| META240920C00260000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 208.99 | 214.90 | 216.85 | 0.00 | - | 1 | 146 | 76.75% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 205.94 | 216.15 | 218.20 | 0.00 | - | 7 | 10 | 72.68% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 221.20 | 219.20 | 221.30 | 0.00 | - | 10 | 48 | 67.16% |
| META250117C00260000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 224.25 | 220.65 | 222.65 | 0.00 | - | 11 | 3,115 | 65.56% |
| META250321C00260000 | 2024-05-17 10:47AM EDT | 2025-03-21 | 226.00 | 222.00 | 226.00 | 0.00 | - | 6 | 6 | 61.79% |
| META250620C00260000 | 2024-05-17 3:40PM EDT | 2025-06-20 | 227.75 | 226.50 | 230.40 | 0.00 | - | 1 | 820 | 59.49% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 63.93% |
| META251219C00260000 | 2024-05-17 11:54AM EDT | 2025-12-19 | 237.75 | 235.40 | 238.35 | 0.00 | - | 2 | 474 | 56.76% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 237.55 | 240.20 | 0.00 | - | 5 | 56 | 57.09% |
| META260618C00260000 | 2024-05-17 2:05PM EDT | 2026-06-18 | 245.55 | 243.50 | 247.35 | 0.00 | - | 2 | 40 | 55.72% |
| META261218C00260000 | 2024-05-13 9:32AM EDT | 2026-12-18 | 255.54 | 251.00 | 254.75 | 0.00 | - | 3 | 51 | 54.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00260000 | 2024-05-15 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 190.63% |
| META240531P00260000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 109.38% |
| META240621P00260000 | 2024-05-21 2:06PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,890 | 67.19% |
| META240719P00260000 | 2024-05-17 10:28AM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 824 | 54.00% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.39 | 0.27 | 0.31 | 0.00 | - | 16 | 213 | 51.81% |
| META240920P00260000 | 2024-05-20 12:37PM EDT | 2024-09-20 | 0.46 | 0.41 | 0.54 | -0.04 | -8.00% | 1 | 1,298 | 47.58% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.55 | 0.70 | 0.00 | - | 2 | 1,069 | 44.57% |
| META241115P00260000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 1.35 | 1.18 | 1.28 | 0.00 | - | 1 | 1,011 | 45.08% |
| META241220P00260000 | 2024-05-22 1:20PM EDT | 2024-12-20 | 1.57 | 1.52 | 1.64 | -0.18 | -10.29% | 2 | 242 | 43.06% |
| META250117P00260000 | 2024-05-21 11:54AM EDT | 2025-01-17 | 2.14 | 1.88 | 1.96 | 0.00 | - | 23 | 5,108 | 41.85% |
| META250321P00260000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 4.48 | 2.92 | 3.15 | 0.00 | - | 1 | 34 | 41.00% |
| META250620P00260000 | 2024-05-20 9:47AM EDT | 2025-06-20 | 5.25 | 4.80 | 5.10 | 0.00 | - | 1 | 621 | 40.15% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 6.80 | 7.15 | 0.00 | - | 1 | 2,301 | 39.46% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 11.35 | 8.70 | 9.10 | 0.00 | - | 3 | 1,866 | 38.73% |
| META260116P00260000 | 2024-05-22 11:05AM EDT | 2026-01-16 | 9.40 | 9.25 | 9.60 | -0.40 | -4.08% | 1 | 962 | 38.42% |
| META260618P00260000 | 2024-05-17 2:17PM EDT | 2026-06-18 | 12.99 | 12.20 | 13.05 | 0.00 | - | 2 | 183 | 37.72% |
| META261218P00260000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 16.79 | 15.35 | 16.65 | 0.00 | - | 8 | 33 | 36.75% |
© 2024 Yahoo. All rights reserved.