Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00310000 | 2024-05-17 2:02PM EDT | 2024-05-24 | 161.40 | 155.75 | 159.90 | 0.00 | - | 25 | 26 | 199.22% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 156.40 | 159.75 | 0.00 | - | - | 1 | 116.50% |
| META240621C00310000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 159.08 | 157.40 | 160.55 | -4.04 | -2.48% | 15 | 12,081 | 79.20% |
| META240628C00310000 | 2024-05-21 9:39AM EDT | 2024-06-28 | 158.70 | 157.40 | 161.00 | 0.00 | - | 1 | 2 | 73.61% |
| META240719C00310000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 172.80 | 158.95 | 161.60 | 0.00 | - | 4 | 49 | 65.84% |
| META240816C00310000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 165.51 | 160.20 | 164.10 | 0.00 | - | 17 | 34 | 61.59% |
| META240920C00310000 | 2024-05-22 9:30AM EDT | 2024-09-20 | 163.89 | 161.70 | 166.00 | -1.60 | -0.97% | 1 | 1,372 | 56.60% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 162.68 | 163.55 | 167.85 | 0.00 | - | 3 | 47 | 55.05% |
| META241115C00310000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 172.47 | 167.05 | 170.25 | 0.00 | - | 1 | 16 | 55.77% |
| META241220C00310000 | 2024-05-20 2:05PM EDT | 2024-12-20 | 172.55 | 169.35 | 172.30 | 0.00 | - | 1 | 52 | 54.21% |
| META250117C00310000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 175.69 | 171.40 | 174.40 | 0.00 | - | 4 | 5,525 | 53.70% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 175.05 | 179.00 | 0.00 | - | 4 | 3 | 52.38% |
| META250620C00310000 | 2024-05-21 2:57PM EDT | 2025-06-20 | 186.95 | 181.00 | 185.50 | +5.85 | +3.23% | 3 | 4,317 | 51.60% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 197.35 | 200.75 | 0.00 | - | 1 | 876 | 58.45% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 193.55 | 198.00 | 0.00 | - | 2 | 1,784 | 51.43% |
| META260116C00310000 | 2024-05-20 12:52PM EDT | 2026-01-16 | 201.40 | 195.10 | 199.50 | 0.00 | - | 2 | 637 | 51.22% |
| META260618C00310000 | 2024-05-17 1:52PM EDT | 2026-06-18 | 210.25 | 204.00 | 209.00 | 0.00 | - | 1 | 71 | 51.07% |
| META261218C00310000 | 2024-05-15 10:48AM EDT | 2026-12-18 | 220.00 | 214.00 | 218.00 | 0.00 | - | 2 | 14 | 50.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00310000 | 2024-05-20 3:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 165.63% |
| META240531P00310000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.62 | 0.00 | - | 4 | 26 | 117.29% |
| META240607P00310000 | 2024-05-17 2:15PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | 34 | 41 | 78.52% |
| META240621P00310000 | 2024-05-21 12:00PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 2,576 | 55.27% |
| META240719P00310000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 0.22 | 0.03 | 0.22 | 0.00 | - | 7 | 524 | 44.19% |
| META240816P00310000 | 2024-05-21 10:28AM EDT | 2024-08-16 | 0.87 | 0.27 | 1.10 | 0.00 | - | 5 | 109 | 46.12% |
| META240920P00310000 | 2024-05-21 3:51PM EDT | 2024-09-20 | 1.43 | 0.83 | 1.38 | 0.00 | - | 3 | 1,824 | 40.51% |
| META241018P00310000 | 2024-05-22 11:59AM EDT | 2024-10-18 | 1.60 | 1.25 | 1.80 | -0.34 | -17.53% | 1 | 137 | 38.42% |
| META241115P00310000 | 2024-05-15 2:59PM EDT | 2024-11-15 | 3.15 | 3.15 | 3.40 | 0.00 | - | 11 | 114 | 40.42% |
| META241220P00310000 | 2024-05-16 2:09PM EDT | 2024-12-20 | 4.10 | 3.85 | 4.15 | 0.00 | - | 5 | 362 | 38.75% |
| META250117P00310000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 5.05 | 4.00 | 4.80 | 0.00 | - | 6 | 1,658 | 37.78% |
| META250321P00310000 | 2024-05-22 11:19AM EDT | 2025-03-21 | 6.53 | 6.30 | 7.10 | -0.72 | -9.93% | 33 | 215 | 37.41% |
| META250620P00310000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 10.48 | 9.05 | 11.40 | 0.00 | - | 1 | 1,608 | 38.00% |
| META250919P00310000 | 2024-05-15 3:11PM EDT | 2025-09-19 | 13.09 | 12.35 | 14.65 | 0.00 | - | 1 | 42 | 37.37% |
| META251219P00310000 | 2024-05-22 9:30AM EDT | 2025-12-19 | 17.00 | 14.00 | 17.50 | -0.20 | -1.16% | 1 | 329 | 36.64% |
| META260116P00310000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 17.70 | 16.00 | 18.95 | 0.00 | - | 3 | 461 | 36.90% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 21.10 | 23.70 | 0.00 | - | 2 | 36 | 36.12% |
| META261218P00310000 | 2024-05-21 10:31AM EDT | 2026-12-18 | 27.26 | 25.35 | 28.65 | 0.00 | - | 2 | 40 | 35.23% |
© 2024 Yahoo. All rights reserved.