Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00415000 | 2024-05-17 1:13PM EDT | 2024-05-24 | 57.00 | 56.75 | 58.30 | -2.11 | -3.57% | 1 | 48 | 54.64% |
| META240531C00415000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 56.71 | 57.00 | 58.85 | -9.59 | -14.46% | 6 | 65 | 50.12% |
| META240607C00415000 | 2024-05-16 10:13AM EDT | 2024-06-07 | 63.47 | 57.45 | 59.55 | 0.00 | - | 1 | 27 | 44.56% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 63.43 | 58.05 | 60.10 | 0.00 | - | 4 | 20 | 40.81% |
| META240621C00415000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 64.75 | 59.15 | 60.60 | 0.00 | - | 12 | 318 | 38.20% |
| META240719C00415000 | 2024-05-17 11:04AM EDT | 2024-07-19 | 61.85 | 63.00 | 64.55 | -5.74 | -8.49% | 1 | 123 | 36.95% |
| META240816C00415000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 71.65 | 71.50 | 72.50 | -1.06 | -1.46% | 4 | 473 | 42.41% |
| META240920C00415000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 78.20 | 75.50 | 76.60 | 0.00 | - | 1 | 363 | 40.72% |
| META241220C00415000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 94.69 | 89.70 | 91.25 | 0.00 | - | 1 | 52 | 43.09% |
| META250117C00415000 | 2024-05-14 3:04PM EDT | 2025-01-17 | 94.80 | 92.90 | 94.25 | 0.00 | - | 4 | 1,001 | 42.81% |
| META250321C00415000 | 2024-05-13 12:29PM EDT | 2025-03-21 | 101.50 | 101.45 | 102.75 | 0.00 | - | 3 | 20 | 43.83% |
| META250620C00415000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 117.00 | 111.90 | 113.20 | 0.00 | - | 2 | 363 | 44.57% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 120.95 | 122.95 | 0.00 | - | 2 | 5 | 45.30% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 129.90 | 131.70 | 0.00 | - | 1 | 283 | 45.79% |
| META260116C00415000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 141.00 | 132.20 | 134.10 | 0.00 | - | 1 | 1,696 | 45.85% |
| META260618C00415000 | 2024-05-13 1:33PM EDT | 2026-06-18 | 143.94 | 144.20 | 147.95 | 0.00 | - | 2 | 49 | 46.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00415000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 1,932 | 948 | 40.33% |
| META240531P00415000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.25 | -0.07 | -23.33% | 74 | 479 | 33.01% |
| META240607P00415000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 0.49 | 0.44 | 0.50 | -0.01 | -2.00% | 8 | 282 | 30.34% |
| META240614P00415000 | 2024-05-17 11:03AM EDT | 2024-06-14 | 0.92 | 0.74 | 0.82 | +0.05 | +5.75% | 404 | 1,311 | 28.96% |
| META240621P00415000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 1.12 | 1.10 | 1.15 | -0.03 | -2.61% | 28 | 1,347 | 27.89% |
| META240628P00415000 | 2024-05-17 11:55AM EDT | 2024-06-28 | 1.80 | 1.54 | 1.67 | +0.15 | +9.09% | 5 | 49 | 27.84% |
| META240719P00415000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 3.35 | 3.10 | 3.25 | -0.05 | -1.47% | 77 | 829 | 27.37% |
| META240816P00415000 | 2024-05-17 9:50AM EDT | 2024-08-16 | 9.95 | 9.55 | 9.85 | +0.35 | +3.65% | 9 | 829 | 34.21% |
| META240920P00415000 | 2024-05-17 12:31PM EDT | 2024-09-20 | 12.53 | 11.90 | 12.35 | +0.37 | +3.04% | 16 | 432 | 32.20% |
| META241220P00415000 | 2024-05-16 3:04PM EDT | 2024-12-20 | 21.00 | 21.35 | 21.90 | 0.00 | - | 1 | 183 | 32.92% |
| META250117P00415000 | 2024-05-17 1:47PM EDT | 2025-01-17 | 23.20 | 22.80 | 23.40 | +0.26 | +1.13% | 6 | 803 | 32.16% |
| META250321P00415000 | 2024-05-14 3:25PM EDT | 2025-03-21 | 30.10 | 28.30 | 29.00 | 0.00 | - | 2 | 67 | 32.56% |
| META250620P00415000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 35.60 | 34.75 | 35.50 | +0.95 | +2.74% | 1 | 108 | 32.48% |
| META250919P00415000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 39.70 | 40.05 | 41.25 | 0.00 | - | 2 | 50 | 32.36% |
| META251219P00415000 | 2024-05-13 11:41AM EDT | 2025-12-19 | 48.30 | 45.30 | 46.35 | 0.00 | - | 20 | 80 | 32.18% |
| META260116P00415000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 46.45 | 46.20 | 47.45 | 0.00 | - | 4 | 27 | 31.95% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 53.25 | 54.95 | 0.00 | - | 1 | 9 | 31.72% |
© 2024 Yahoo. All rights reserved.