Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00270000 | 2024-05-13 10:48AM EDT | 2024-06-21 | 202.81 | 201.95 | 203.90 | +3.06 | +1.53% | 1 | 1,071 | 92.92% |
| META240719C00270000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 171.08 | 203.10 | 205.25 | 0.00 | - | 4 | 57 | 80.04% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 204.30 | 206.70 | 0.00 | - | 4 | 58 | 73.38% |
| META240920C00270000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 211.09 | 206.05 | 207.85 | 0.00 | - | 3 | 73 | 67.51% |
| META241018C00270000 | 2024-05-14 9:45AM EDT | 2024-10-18 | 200.49 | 206.20 | 209.80 | 0.00 | - | 1 | 13 | 64.04% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 208.20 | 211.85 | 0.00 | - | 1 | 5 | 63.64% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 209.50 | 212.60 | 0.00 | - | 2 | 9 | 60.30% |
| META250117C00270000 | 2024-05-16 11:44AM EDT | 2025-01-17 | 213.10 | 211.35 | 214.30 | -3.58 | -1.65% | 1 | 1,175 | 59.85% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 214.20 | 217.75 | 0.00 | - | 1 | 4 | 57.90% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 213.16 | 219.25 | 223.10 | 0.00 | - | 1 | 596 | 56.81% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 223.95 | 227.85 | 0.00 | - | 1 | 22 | 55.77% |
| META251219C00270000 | 2024-05-17 11:55AM EDT | 2025-12-19 | 229.75 | 228.65 | 232.40 | +1.35 | +0.59% | 2 | 1,676 | 55.07% |
| META260116C00270000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 231.10 | 230.10 | 234.00 | -4.87 | -2.06% | 4 | 181 | 55.00% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 237.10 | 241.00 | 0.00 | - | 1 | 266 | 53.99% |
| META261218C00270000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 245.60 | 244.85 | 248.70 | +34.30 | +16.23% | 2 | 25 | 53.11% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 5 | 144.14% |
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 99.22% |
| META240614P00270000 | 2024-05-10 10:34AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.19% |
| META240621P00270000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 35 | 2,078 | 60.16% |
| META240719P00270000 | 2024-05-16 1:27PM EDT | 2024-07-19 | 0.11 | 0.07 | 0.15 | 0.00 | - | 1 | 128 | 51.56% |
| META240816P00270000 | 2024-05-16 12:42PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.43 | 0.00 | - | 2 | 119 | 50.00% |
| META240920P00270000 | 2024-05-16 1:43PM EDT | 2024-09-20 | 0.65 | 0.56 | 0.70 | 0.00 | - | 1 | 4,941 | 46.19% |
| META241018P00270000 | 2024-05-16 11:21AM EDT | 2024-10-18 | 0.86 | 0.70 | 0.94 | 0.00 | - | 5 | 23 | 43.76% |
| META241115P00270000 | 2024-05-17 10:45AM EDT | 2024-11-15 | 1.64 | 1.49 | 1.71 | -1.44 | -46.75% | 1 | 13 | 44.64% |
| META241220P00270000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 2.32 | 1.91 | 2.16 | 0.00 | - | 2 | 127 | 42.75% |
| META250117P00270000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 2.46 | 2.38 | 2.51 | +0.01 | +0.41% | 1 | 6,172 | 41.46% |
| META250321P00270000 | 2024-05-15 10:34AM EDT | 2025-03-21 | 3.90 | 3.65 | 3.95 | 0.00 | - | 1 | 103 | 40.78% |
| META250620P00270000 | 2024-05-14 12:00PM EDT | 2025-06-20 | 6.55 | 4.85 | 7.20 | 0.00 | - | 8 | 813 | 41.61% |
| META250919P00270000 | 2024-05-14 3:21PM EDT | 2025-09-19 | 8.80 | 8.15 | 8.50 | 0.00 | - | 1 | 2,451 | 39.32% |
| META251219P00270000 | 2024-05-15 3:56PM EDT | 2025-12-19 | 10.35 | 10.35 | 10.70 | 0.00 | - | 10 | 2,683 | 38.65% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 10.80 | 11.30 | 0.00 | - | 1 | 649 | 38.39% |
| META260618P00270000 | 2024-05-15 10:25AM EDT | 2026-06-18 | 14.66 | 13.90 | 15.00 | 0.00 | - | 4 | 151 | 37.64% |
| META261218P00270000 | 2024-05-15 2:30PM EDT | 2026-12-18 | 17.86 | 17.45 | 19.10 | 0.00 | - | 16 | 26 | 36.83% |
© 2024 Yahoo. All rights reserved.