Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00445000 | 2024-05-17 3:00PM EDT | 2024-05-24 | 26.80 | 27.45 | 28.65 | -2.80 | -9.46% | 39 | 289 | 38.99% |
| META240531C00445000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 27.97 | 28.70 | 29.65 | -4.18 | -13.00% | 11 | 327 | 32.19% |
| META240607C00445000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 30.47 | 30.20 | 30.90 | -4.88 | -13.80% | 10 | 236 | 30.43% |
| META240614C00445000 | 2024-05-17 10:33AM EDT | 2024-06-14 | 31.75 | 31.75 | 32.55 | -4.65 | -12.77% | 10 | 37 | 30.66% |
| META240621C00445000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 33.48 | 33.20 | 33.80 | -2.86 | -7.87% | 39 | 1,638 | 30.16% |
| META240628C00445000 | 2024-05-17 2:35PM EDT | 2024-06-28 | 33.65 | 34.65 | 35.60 | -4.93 | -12.78% | 2 | 6 | 31.00% |
| META240719C00445000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 38.76 | 39.15 | 39.70 | -2.99 | -7.16% | 4 | 484 | 31.44% |
| META240816C00445000 | 2024-05-16 12:53PM EDT | 2024-08-16 | 52.20 | 50.50 | 51.20 | 0.00 | - | 1 | 393 | 39.67% |
| META240920C00445000 | 2024-05-16 3:44PM EDT | 2024-09-20 | 58.35 | 55.00 | 55.90 | 0.00 | - | 4 | 2,590 | 38.28% |
| META241220C00445000 | 2024-05-07 1:18PM EDT | 2024-12-20 | 72.20 | 71.00 | 72.30 | 0.00 | - | 1 | 45 | 41.20% |
| META250117C00445000 | 2024-05-16 11:15AM EDT | 2025-01-17 | 77.75 | 74.25 | 75.50 | 0.00 | - | 52 | 542 | 40.97% |
| META250321C00445000 | 2024-05-16 11:27AM EDT | 2025-03-21 | 87.07 | 83.45 | 84.85 | 0.00 | - | 1 | 76 | 42.28% |
| META250620C00445000 | 2024-05-14 3:12PM EDT | 2025-06-20 | 97.00 | 94.70 | 96.00 | 0.00 | - | 2 | 80 | 43.16% |
| META250919C00445000 | 2024-05-14 3:17PM EDT | 2025-09-19 | 107.05 | 104.30 | 106.30 | 0.00 | - | 2 | 95 | 43.99% |
| META251219C00445000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 109.92 | 113.70 | 115.50 | 0.00 | - | 2 | 76 | 44.56% |
| META260116C00445000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 121.50 | 116.10 | 117.95 | 0.00 | - | 1 | 62 | 44.61% |
| META260618C00445000 | 2024-05-16 9:43AM EDT | 2026-06-18 | 130.00 | 128.85 | 132.55 | -5.00 | -3.70% | 10 | 406 | 45.70% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00445000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.53 | 0.49 | 0.54 | -0.20 | -27.40% | 1,484 | 705 | 28.44% |
| META240531P00445000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 1.36 | 1.25 | 1.34 | -0.14 | -9.33% | 108 | 675 | 25.45% |
| META240607P00445000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 2.60 | 2.29 | 2.47 | +0.25 | +10.64% | 78 | 414 | 25.32% |
| META240614P00445000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 3.79 | 3.55 | 3.70 | +0.53 | +16.26% | 60 | 270 | 25.56% |
| META240621P00445000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 4.75 | 4.50 | 4.85 | -0.10 | -2.06% | 262 | 2,073 | 25.62% |
| META240628P00445000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 6.10 | 5.55 | 5.90 | +0.37 | +6.46% | 15 | 110 | 25.57% |
| META240719P00445000 | 2024-05-17 2:01PM EDT | 2024-07-19 | 9.00 | 8.50 | 8.80 | +0.13 | +1.47% | 32 | 904 | 25.49% |
| META240816P00445000 | 2024-05-17 10:39AM EDT | 2024-08-16 | 18.40 | 18.00 | 18.35 | +0.70 | +3.95% | 17 | 918 | 32.79% |
| META240920P00445000 | 2024-05-17 1:18PM EDT | 2024-09-20 | 21.57 | 20.95 | 21.40 | +1.02 | +4.96% | 2 | 1,299 | 30.89% |
| META241220P00445000 | 2024-05-16 11:13AM EDT | 2024-12-20 | 31.50 | 31.80 | 32.45 | 0.00 | - | 1 | 273 | 31.74% |
| META250117P00445000 | 2024-05-17 1:47PM EDT | 2025-01-17 | 33.85 | 33.40 | 34.05 | -0.15 | -0.44% | 4 | 453 | 30.98% |
| META250321P00445000 | 2024-05-16 11:56AM EDT | 2025-03-21 | 39.37 | 39.35 | 40.20 | 0.00 | - | 5 | 33 | 31.41% |
| META250620P00445000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 50.95 | 46.30 | 47.15 | 0.00 | - | 2 | 60 | 31.35% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 29.95% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 57.30 | 58.55 | 0.00 | - | 1 | 20 | 31.08% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 58.35 | 59.70 | 0.00 | - | 105 | 424 | 30.86% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 65.70 | 67.10 | 0.00 | - | 2 | 5 | 30.48% |
© 2024 Yahoo. All rights reserved.