Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00440000 | 2024-05-17 3:02PM EDT | 2024-05-24 | 32.10 | 32.20 | 33.45 | -2.90 | -8.29% | 47 | 306 | 42.52% |
| META240531C00440000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 33.05 | 33.00 | 34.20 | -2.44 | -6.88% | 43 | 468 | 34.00% |
| META240607C00440000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 34.79 | 34.55 | 35.25 | -1.87 | -5.10% | 29 | 416 | 31.67% |
| META240614C00440000 | 2024-05-17 2:50PM EDT | 2024-06-14 | 35.60 | 35.85 | 36.70 | -4.20 | -10.55% | 20 | 18 | 31.59% |
| META240621C00440000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 37.53 | 37.25 | 37.85 | -3.57 | -8.69% | 94 | 2,627 | 30.99% |
| META240719C00440000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 41.50 | 42.80 | 43.45 | -3.65 | -8.08% | 108 | 1,125 | 32.08% |
| META240816C00440000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 53.80 | 53.60 | 54.50 | -3.40 | -5.94% | 3 | 540 | 40.08% |
| META240920C00440000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 57.39 | 58.20 | 59.15 | -4.80 | -7.72% | 19 | 549 | 38.68% |
| META241018C00440000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 61.92 | 61.75 | 63.20 | -3.53 | -5.39% | 1 | 193 | 38.59% |
| META241115C00440000 | 2024-05-17 9:50AM EDT | 2024-11-15 | 68.73 | 70.10 | 71.10 | -4.62 | -6.30% | 1 | 125 | 41.92% |
| META241220C00440000 | 2024-05-16 9:36AM EDT | 2024-12-20 | 78.30 | 74.00 | 75.20 | 0.00 | - | 3 | 194 | 41.43% |
| META250117C00440000 | 2024-05-16 12:35PM EDT | 2025-01-17 | 79.75 | 77.30 | 78.30 | 0.00 | - | 145 | 734 | 41.15% |
| META250321C00440000 | 2024-05-16 12:20PM EDT | 2025-03-21 | 86.35 | 86.25 | 87.60 | -2.65 | -2.98% | 3 | 123 | 42.46% |
| META250620C00440000 | 2024-05-16 2:26PM EDT | 2025-06-20 | 101.50 | 97.50 | 98.65 | 0.00 | - | 223 | 854 | 43.33% |
| META250919C00440000 | 2024-05-14 3:16PM EDT | 2025-09-19 | 109.50 | 107.05 | 108.85 | 0.00 | - | 34 | 42 | 44.14% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 119.83 | 116.30 | 117.90 | 0.00 | - | 1 | 114 | 44.66% |
| META260116C00440000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 125.00 | 118.70 | 120.50 | 0.00 | - | 1 | 141 | 44.78% |
| META260618C00440000 | 2024-05-13 3:29PM EDT | 2026-06-18 | 132.11 | 131.30 | 134.80 | 0.00 | - | 1 | 74 | 45.78% |
| META261218C00440000 | 2024-05-14 2:32PM EDT | 2026-12-18 | 145.88 | 144.70 | 148.60 | -1.62 | -1.10% | 2 | 92 | 46.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00440000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.33 | 0.31 | 0.35 | -0.12 | -26.67% | 1,558 | 1,623 | 29.86% |
| META240531P00440000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.90 | 0.86 | 0.92 | -0.12 | -11.76% | 280 | 722 | 26.15% |
| META240607P00440000 | 2024-05-17 3:34PM EDT | 2024-06-07 | 1.79 | 1.70 | 1.83 | -0.16 | -8.21% | 106 | 721 | 25.86% |
| META240614P00440000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 3.07 | 2.68 | 2.89 | +0.35 | +12.87% | 47 | 1,937 | 26.03% |
| META240621P00440000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 3.83 | 3.60 | 3.75 | -0.09 | -2.30% | 906 | 3,577 | 25.63% |
| META240628P00440000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 4.70 | 4.50 | 4.80 | -0.15 | -3.09% | 134 | 159 | 25.82% |
| META240719P00440000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 7.53 | 7.25 | 7.60 | -0.06 | -0.79% | 90 | 2,340 | 25.90% |
| META240816P00440000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 16.60 | 16.30 | 16.65 | +0.45 | +2.79% | 99 | 3,173 | 33.02% |
| META240920P00440000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 20.02 | 19.15 | 19.65 | +0.84 | +4.38% | 97 | 2,594 | 31.12% |
| META241018P00440000 | 2024-05-17 3:51PM EDT | 2024-10-18 | 22.02 | 21.05 | 21.80 | +0.37 | +1.71% | 11 | 799 | 30.11% |
| META241115P00440000 | 2024-05-17 1:48PM EDT | 2024-11-15 | 27.95 | 27.55 | 28.15 | +0.55 | +2.01% | 21 | 193 | 32.95% |
| META241220P00440000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 30.65 | 29.90 | 30.45 | +1.15 | +3.90% | 3 | 854 | 31.90% |
| META250117P00440000 | 2024-05-17 1:47PM EDT | 2025-01-17 | 31.90 | 31.45 | 32.10 | -0.10 | -0.31% | 8 | 665 | 31.19% |
| META250321P00440000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 41.17 | 37.35 | 38.15 | 0.00 | - | 5 | 130 | 31.60% |
| META250620P00440000 | 2024-05-16 3:09PM EDT | 2025-06-20 | 43.75 | 44.25 | 45.05 | 0.00 | - | 3 | 260 | 31.53% |
| META250919P00440000 | 2024-05-03 9:32AM EDT | 2025-09-19 | 63.05 | 49.80 | 51.05 | 0.00 | - | 1 | 28 | 31.41% |
| META251219P00440000 | 2024-05-09 3:52PM EDT | 2025-12-19 | 56.80 | 55.20 | 56.35 | 0.00 | - | 4 | 86 | 31.24% |
| META260116P00440000 | 2024-05-16 9:52AM EDT | 2026-01-16 | 57.98 | 56.30 | 57.50 | +1.13 | +1.99% | 7 | 282 | 31.02% |
| META260618P00440000 | 2024-04-30 10:35AM EDT | 2026-06-18 | 65.00 | 63.30 | 65.50 | -14.35 | -18.08% | 2 | 17 | 30.90% |
| META261218P00440000 | 2024-05-16 11:29AM EDT | 2026-12-18 | 72.28 | 70.00 | 72.95 | +1.15 | +1.62% | 1 | 297 | 30.40% |
© 2024 Yahoo. All rights reserved.