Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00380000 | 2024-05-17 3:13PM EDT | 2024-05-24 | 92.35 | 91.65 | 93.10 | +34.35 | +59.22% | 17 | 6 | 80.47% |
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 91.65 | 93.55 | 0.00 | - | 3 | 8 | 60.86% |
| META240607C00380000 | 2024-05-17 11:57AM EDT | 2024-06-07 | 92.23 | 91.95 | 94.05 | -4.61 | -4.76% | 2 | 2 | 54.18% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 97.55 | 92.25 | 94.80 | 0.00 | - | 1 | 36 | 50.94% |
| META240621C00380000 | 2024-05-16 2:27PM EDT | 2024-06-21 | 97.50 | 93.00 | 94.85 | 0.00 | - | 4 | 3,700 | 52.59% |
| META240719C00380000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 105.45 | 95.25 | 97.20 | 0.00 | - | 5 | 197 | 46.28% |
| META240816C00380000 | 2024-05-17 2:33PM EDT | 2024-08-16 | 99.08 | 100.20 | 101.85 | -8.02 | -7.49% | 3 | 395 | 47.74% |
| META240920C00380000 | 2024-05-16 11:48AM EDT | 2024-09-20 | 108.35 | 103.45 | 105.00 | 0.00 | - | 11 | 1,100 | 45.20% |
| META241018C00380000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 106.65 | 106.45 | 107.90 | -2.56 | -2.34% | 1 | 52 | 44.50% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 116.15 | 111.85 | 113.20 | 0.00 | - | 1 | 23 | 46.69% |
| META241220C00380000 | 2024-05-13 12:09PM EDT | 2024-12-20 | 113.77 | 115.10 | 116.35 | 0.00 | - | 4 | 59 | 45.76% |
| META250117C00380000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 117.34 | 118.00 | 119.00 | -3.46 | -2.86% | 1 | 8,649 | 45.39% |
| META250321C00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 129.00 | 125.15 | 126.35 | 0.00 | - | 1 | 16 | 46.09% |
| META250620C00380000 | 2024-05-16 1:59PM EDT | 2025-06-20 | 138.65 | 134.60 | 135.85 | 0.00 | - | 22 | 971 | 46.67% |
| META250919C00380000 | 2024-05-07 11:26AM EDT | 2025-09-19 | 143.50 | 142.80 | 144.65 | 0.00 | - | 1 | 18 | 47.19% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 124.29 | 150.80 | 152.45 | 0.00 | - | 1 | 428 | 47.43% |
| META260116C00380000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 155.00 | 153.00 | 154.85 | 0.00 | - | 6 | 488 | 47.55% |
| META260618C00380000 | 2024-05-17 11:13AM EDT | 2026-06-18 | 164.69 | 163.80 | 167.45 | -5.09 | -3.00% | 1 | 885 | 48.26% |
| META261218C00380000 | 2024-05-16 10:05AM EDT | 2026-12-18 | 180.96 | 175.60 | 179.50 | 0.00 | - | 4 | 14 | 48.29% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00380000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 107 | 628 | 57.81% |
| META240531P00380000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 0.07 | 0.08 | 0.10 | -0.05 | -41.67% | 22 | 301 | 45.90% |
| META240607P00380000 | 2024-05-16 1:23PM EDT | 2024-06-07 | 0.19 | 0.15 | 0.19 | 0.00 | - | 1 | 61 | 40.67% |
| META240614P00380000 | 2024-05-16 11:37AM EDT | 2024-06-14 | 0.29 | 0.23 | 0.28 | 0.00 | - | 3 | 24 | 37.21% |
| META240621P00380000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | -0.05 | -12.82% | 596 | 2,566 | 34.57% |
| META240628P00380000 | 2024-05-17 2:51PM EDT | 2024-06-28 | 0.47 | 0.44 | 0.52 | -0.04 | -7.84% | 3 | 5 | 33.47% |
| META240719P00380000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 1.05 | 0.99 | 1.07 | -0.03 | -2.78% | 13 | 834 | 31.18% |
| META240816P00380000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 4.40 | 4.20 | 4.35 | -0.10 | -2.22% | 26 | 3,138 | 36.33% |
| META240920P00380000 | 2024-05-17 11:13AM EDT | 2024-09-20 | 6.20 | 5.70 | 6.00 | +0.14 | +2.31% | 4 | 708 | 34.06% |
| META241018P00380000 | 2024-05-16 12:58PM EDT | 2024-10-18 | 7.37 | 7.05 | 7.35 | 0.00 | - | 2 | 524 | 32.95% |
| META241115P00380000 | 2024-05-16 11:06AM EDT | 2024-11-15 | 11.19 | 11.10 | 11.45 | 0.00 | - | 4 | 559 | 35.66% |
| META241220P00380000 | 2024-05-16 1:21PM EDT | 2024-12-20 | 13.00 | 12.70 | 13.10 | 0.00 | - | 6 | 698 | 34.47% |
| META250117P00380000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 14.35 | 13.90 | 14.35 | -0.03 | -0.21% | 5 | 2,661 | 33.70% |
| META250321P00380000 | 2024-05-17 3:52PM EDT | 2025-03-21 | 19.00 | 18.35 | 19.00 | +0.15 | +0.80% | 3 | 737 | 34.03% |
| META250620P00380000 | 2024-05-17 1:07PM EDT | 2025-06-20 | 24.60 | 24.00 | 24.65 | +0.30 | +1.23% | 1 | 969 | 33.91% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 32.12% |
| META251219P00380000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 38.70 | 33.45 | 34.35 | 0.00 | - | 2 | 429 | 33.53% |
| META260116P00380000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 34.65 | 34.30 | 35.35 | 0.00 | - | 7 | 491 | 33.28% |
| META260618P00380000 | 2024-05-08 10:32AM EDT | 2026-06-18 | 43.32 | 40.65 | 42.20 | 0.00 | - | 1 | 100 | 32.99% |
| META261218P00380000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 47.71 | 46.10 | 49.15 | 0.00 | - | 1 | 99 | 32.52% |
© 2024 Yahoo. All rights reserved.