Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00395000 | 2024-05-15 1:13PM EDT | 2024-05-24 | 81.88 | 76.65 | 78.20 | 0.00 | - | 1 | 14 | 69.29% |
| META240531C00395000 | 2024-05-16 9:32AM EDT | 2024-05-31 | 80.80 | 76.70 | 78.65 | 0.00 | - | 1 | 4 | 52.64% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 81.97 | 77.00 | 79.25 | 0.00 | - | 30 | 20 | 55.03% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 2024-06-14 | 77.57 | 75.90 | 78.35 | 0.00 | - | 1 | 1 | 42.42% |
| META240621C00395000 | 2024-05-17 11:54AM EDT | 2024-06-21 | 77.20 | 78.30 | 80.25 | -1.70 | -2.15% | 2 | 582 | 46.91% |
| META240719C00395000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 80.53 | 81.10 | 82.90 | -3.03 | -3.63% | 4 | 335 | 41.89% |
| META240816C00395000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 88.20 | 87.65 | 88.50 | -1.60 | -1.78% | 2 | 265 | 44.67% |
| META240920C00395000 | 2024-05-16 12:47PM EDT | 2024-09-20 | 93.30 | 91.10 | 92.50 | 0.00 | - | 6 | 525 | 43.22% |
| META241220C00395000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 110.00 | 103.90 | 105.40 | 0.00 | - | 10 | 200 | 44.70% |
| META250117C00395000 | 2024-05-16 1:27PM EDT | 2025-01-17 | 106.93 | 106.85 | 108.00 | -3.07 | -2.79% | 1 | 1,151 | 44.19% |
| META250321C00395000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 118.15 | 114.55 | 115.95 | 0.00 | - | 1 | 4 | 45.10% |
| META250620C00395000 | 2024-05-15 2:21PM EDT | 2025-06-20 | 133.50 | 124.55 | 125.80 | 0.00 | - | 1 | 258 | 45.69% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 133.10 | 135.10 | 0.00 | - | 1 | 19 | 46.35% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 141.60 | 143.40 | 0.00 | - | 1 | 64 | 46.74% |
| META260116C00395000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 145.36 | 143.80 | 145.70 | 0.00 | - | 4 | 154 | 46.78% |
| META260618C00395000 | 2024-05-06 2:10PM EDT | 2026-06-18 | 149.98 | 155.25 | 158.90 | 0.00 | - | 1 | 3,639 | 47.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00395000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 48 | 574 | 50.20% |
| META240531P00395000 | 2024-05-17 2:20PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.14 | 0.00 | - | 15 | 814 | 40.23% |
| META240607P00395000 | 2024-05-17 1:09PM EDT | 2024-06-07 | 0.27 | 0.23 | 0.27 | -0.02 | -6.90% | 2 | 373 | 36.04% |
| META240614P00395000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 0.38 | 0.35 | 0.41 | -0.02 | -5.00% | 7 | 16 | 33.33% |
| META240621P00395000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.54 | -0.07 | -11.67% | 32 | 2,570 | 31.25% |
| META240628P00395000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 0.84 | 0.81 | 0.91 | -0.23 | -21.50% | 123 | 35 | 31.45% |
| META240719P00395000 | 2024-05-17 2:52PM EDT | 2024-07-19 | 1.66 | 1.57 | 1.66 | -0.06 | -3.49% | 32 | 487 | 29.22% |
| META240816P00395000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 6.22 | 5.85 | 6.25 | +0.12 | +1.97% | 2 | 749 | 35.38% |
| META240920P00395000 | 2024-05-15 3:32PM EDT | 2024-09-20 | 7.42 | 7.90 | 8.25 | 0.00 | - | 4 | 622 | 33.21% |
| META241220P00395000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 15.78 | 15.85 | 16.45 | 0.00 | - | 1 | 92 | 33.78% |
| META250117P00395000 | 2024-05-17 1:48PM EDT | 2025-01-17 | 17.60 | 17.30 | 17.80 | +0.35 | +2.03% | 10 | 529 | 33.00% |
| META250321P00395000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 22.35 | 22.20 | 22.90 | 0.00 | - | 1 | 47 | 33.38% |
| META250620P00395000 | 2024-05-13 3:56PM EDT | 2025-06-20 | 30.70 | 28.30 | 28.95 | 0.00 | - | 2 | 214 | 33.28% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 33.25 | 34.30 | 0.00 | - | 5 | 36 | 33.10% |
| META251219P00395000 | 2024-05-13 2:57PM EDT | 2025-12-19 | 40.60 | 38.20 | 39.20 | 0.00 | - | 8 | 269 | 32.94% |
| META260116P00395000 | 2024-05-16 2:12PM EDT | 2026-01-16 | 39.45 | 39.10 | 40.30 | 0.00 | - | 3 | 31 | 32.73% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 45.70 | 47.45 | 0.00 | - | 15 | 63 | 32.45% |
© 2024 Yahoo. All rights reserved.