Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00420000 | 2024-05-17 1:41PM EDT | 2024-05-24 | 52.43 | 51.80 | 53.25 | -2.49 | -4.53% | 61 | 232 | 50.44% |
| META240531C00420000 | 2024-05-17 1:27PM EDT | 2024-05-31 | 52.90 | 52.10 | 53.70 | -4.68 | -8.13% | 14 | 99 | 45.59% |
| META240607C00420000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 56.20 | 52.70 | 54.50 | 0.00 | - | 1 | 18 | 41.27% |
| META240614C00420000 | 2024-05-16 11:40AM EDT | 2024-06-14 | 57.45 | 53.45 | 55.35 | 0.00 | - | 2 | 105 | 39.00% |
| META240621C00420000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 55.20 | 54.55 | 55.85 | -4.00 | -6.76% | 21 | 3,571 | 36.47% |
| META240628C00420000 | 2024-05-16 12:20PM EDT | 2024-06-28 | 56.25 | 55.15 | 57.50 | -2.26 | -3.86% | 3 | 22 | 37.68% |
| META240719C00420000 | 2024-05-17 1:12PM EDT | 2024-07-19 | 59.00 | 59.00 | 59.70 | -4.90 | -7.67% | 41 | 466 | 35.07% |
| META240816C00420000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 66.94 | 67.75 | 68.55 | -4.24 | -5.96% | 6 | 851 | 41.69% |
| META240920C00420000 | 2024-05-16 10:02AM EDT | 2024-09-20 | 76.64 | 71.85 | 72.85 | 0.00 | - | 2 | 362 | 40.19% |
| META241018C00420000 | 2024-05-16 2:17PM EDT | 2024-10-18 | 75.29 | 75.40 | 76.70 | -3.81 | -4.82% | 1 | 111 | 40.11% |
| META241115C00420000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 83.50 | 82.80 | 84.10 | -2.20 | -2.57% | 12 | 154 | 43.38% |
| META241220C00420000 | 2024-05-13 2:02PM EDT | 2024-12-20 | 85.10 | 86.55 | 87.80 | 0.00 | - | 5 | 269 | 42.65% |
| META250117C00420000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 89.50 | 89.65 | 90.90 | -4.80 | -5.09% | 1 | 7,734 | 42.44% |
| META250321C00420000 | 2024-05-15 3:43PM EDT | 2025-03-21 | 106.20 | 98.20 | 99.60 | 0.00 | - | 9 | 45 | 43.54% |
| META250620C00420000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 108.10 | 109.05 | 110.20 | -3.45 | -3.09% | 2 | 1,926 | 44.32% |
| META250919C00420000 | 2024-05-17 3:31PM EDT | 2025-09-19 | 118.84 | 118.25 | 120.00 | -0.26 | -0.22% | 1 | 21 | 45.04% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 126.50 | 127.15 | 128.80 | +19.55 | +18.28% | 4 | 440 | 45.53% |
| META260116C00420000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 130.93 | 129.45 | 131.25 | 0.00 | - | 2 | 167 | 45.61% |
| META260618C00420000 | 2024-05-13 11:15AM EDT | 2026-06-18 | 140.37 | 141.55 | 145.10 | 0.00 | - | 1 | 100 | 46.54% |
| META261218C00420000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 146.00 | 154.50 | 158.35 | 0.00 | - | 2 | 45 | 46.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00420000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.11 | -0.09 | -52.94% | 980 | 1,648 | 37.99% |
| META240531P00420000 | 2024-05-17 3:05PM EDT | 2024-05-31 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 104 | 2,312 | 31.10% |
| META240607P00420000 | 2024-05-17 3:13PM EDT | 2024-06-07 | 0.59 | 0.55 | 0.61 | -0.08 | -11.94% | 81 | 704 | 29.08% |
| META240614P00420000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 1.03 | 1.00 | 1.03 | -0.07 | -6.36% | 250 | 200 | 28.16% |
| META240621P00420000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 1.43 | 1.38 | 1.44 | -0.17 | -10.63% | 93 | 4,949 | 27.27% |
| META240628P00420000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 2.22 | 1.92 | 2.05 | +0.26 | +13.27% | 53 | 75 | 27.31% |
| META240719P00420000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.90 | -0.25 | -6.25% | 95 | 2,805 | 27.10% |
| META240816P00420000 | 2024-05-17 2:03PM EDT | 2024-08-16 | 11.04 | 10.70 | 11.00 | +0.14 | +1.28% | 59 | 1,606 | 33.97% |
| META240920P00420000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 13.67 | 13.20 | 13.60 | +0.37 | +2.78% | 8 | 737 | 31.96% |
| META241018P00420000 | 2024-05-17 11:03AM EDT | 2024-10-18 | 16.08 | 15.15 | 15.55 | +0.88 | +5.79% | 1 | 187 | 30.95% |
| META241115P00420000 | 2024-05-17 1:59PM EDT | 2024-11-15 | 21.20 | 20.90 | 21.30 | +0.35 | +1.68% | 12 | 206 | 33.78% |
| META241220P00420000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 21.48 | 22.95 | 23.45 | 0.00 | - | 4 | 1,395 | 32.71% |
| META250117P00420000 | 2024-05-17 2:48PM EDT | 2025-01-17 | 25.15 | 24.40 | 25.05 | +0.65 | +2.65% | 96 | 1,777 | 32.01% |
| META250321P00420000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 31.03 | 29.95 | 30.70 | +1.97 | +6.78% | 1 | 463 | 32.37% |
| META250620P00420000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 37.60 | 36.55 | 37.30 | +2.12 | +5.98% | 1 | 274 | 32.29% |
| META250919P00420000 | 2024-05-13 12:45PM EDT | 2025-09-19 | 44.85 | 41.95 | 43.10 | 0.00 | - | 3 | 39 | 32.17% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 47.15 | 48.20 | 0.00 | - | 3 | 256 | 31.97% |
| META260116P00420000 | 2024-05-15 12:23PM EDT | 2026-01-16 | 48.70 | 48.15 | 49.35 | 0.00 | - | 3 | 357 | 31.76% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 55.30 | 56.95 | 0.00 | - | 52 | 99 | 31.54% |
| META261218P00420000 | 2024-05-17 12:48PM EDT | 2026-12-18 | 62.75 | 61.50 | 64.45 | +1.75 | +2.87% | 161 | 301 | 31.11% |
© 2024 Yahoo. All rights reserved.