Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:450.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00450000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 16.34 | 0.00 | 0.00 | 0.00 | - | 289 | 1,040 | 0.00% |
| META240531C00450000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 18.05 | 0.00 | 0.00 | 0.00 | - | 184 | 1,121 | 0.00% |
| META240607C00450000 | 2024-05-21 3:14PM EDT | 2024-06-07 | 20.18 | 0.00 | 0.00 | 0.00 | - | 95 | 286 | 0.00% |
| META240614C00450000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 22.50 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 0.00% |
| META240621C00450000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 130 | 9,476 | 0.00% |
| META240628C00450000 | 2024-05-21 2:06PM EDT | 2024-06-28 | 25.50 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 0.00% |
| META240719C00450000 | 2024-05-21 3:23PM EDT | 2024-07-19 | 30.30 | 0.00 | 0.00 | 0.00 | - | 57 | 1,190 | 0.00% |
| META240816C00450000 | 2024-05-21 3:41PM EDT | 2024-08-16 | 42.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,791 | 0.00% |
| META240920C00450000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 47.30 | 0.00 | 0.00 | 0.00 | - | 13 | 4,033 | 0.00% |
| META241018C00450000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 0.00% |
| META241115C00450000 | 2024-05-21 2:24PM EDT | 2024-11-15 | 59.75 | 0.00 | 0.00 | 0.00 | - | 24 | 163 | 0.00% |
| META241220C00450000 | 2024-05-21 3:29PM EDT | 2024-12-20 | 63.67 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 0.00% |
| META250117C00450000 | 2024-05-21 3:29PM EDT | 2025-01-17 | 66.77 | 0.00 | 0.00 | 0.00 | - | 24 | 5,418 | 0.00% |
| META250321C00450000 | 2024-05-21 10:25AM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 0.00% |
| META250620C00450000 | 2024-05-21 2:23PM EDT | 2025-06-20 | 87.58 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| META250919C00450000 | 2024-05-09 2:28PM EDT | 2025-09-19 | 108.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| META251219C00450000 | 2024-05-20 9:57AM EDT | 2025-12-19 | 111.20 | 0.00 | 0.00 | 0.00 | - | 12 | 388 | 0.00% |
| META260116C00450000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 108.31 | 0.00 | 0.00 | 0.00 | - | 7 | 1,190 | 0.00% |
| META260618C00450000 | 2024-05-21 10:21AM EDT | 2026-06-18 | 124.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,249 | 0.00% |
| META261218C00450000 | 2024-05-21 9:31AM EDT | 2026-12-18 | 139.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,629 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00450000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,086 | 4,554 | 6.25% |
| META240531P00450000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 464 | 1,285 | 3.13% |
| META240607P00450000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 106 | 774 | 3.13% |
| META240614P00450000 | 2024-05-21 2:52PM EDT | 2024-06-14 | 6.10 | 0.00 | 0.00 | 0.00 | - | 133 | 726 | 3.13% |
| META240621P00450000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 463 | 9,341 | 3.13% |
| META240628P00450000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 8.65 | 0.00 | 0.00 | 0.00 | - | 48 | 420 | 3.13% |
| META240719P00450000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 831 | 2,821 | 1.56% |
| META240816P00450000 | 2024-05-21 3:05PM EDT | 2024-08-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 22 | 837 | 1.56% |
| META240920P00450000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1,474 | 1.56% |
| META241018P00450000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 27.45 | 0.00 | 0.00 | 0.00 | - | 121 | 629 | 1.56% |
| META241115P00450000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.78% |
| META241220P00450000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 11 | 655 | 0.78% |
| META250117P00450000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 38.05 | 0.00 | 0.00 | 0.00 | - | 21 | 6,618 | 0.78% |
| META250321P00450000 | 2024-05-17 9:31AM EDT | 2025-03-21 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.78% |
| META250620P00450000 | 2024-05-20 2:05PM EDT | 2025-06-20 | 49.40 | 0.00 | 0.00 | 0.00 | - | 9 | 652 | 0.78% |
| META250919P00450000 | 2024-05-20 1:50PM EDT | 2025-09-19 | 55.40 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.78% |
| META251219P00450000 | 2024-05-17 3:44PM EDT | 2025-12-19 | 60.46 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| META260116P00450000 | 2024-05-20 3:09PM EDT | 2026-01-16 | 62.03 | 0.00 | 0.00 | 0.00 | - | 10 | 453 | 0.78% |
| META260618P00450000 | 2024-05-21 10:48AM EDT | 2026-06-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.39% |
| META261218P00450000 | 2024-05-20 10:31AM EDT | 2026-12-18 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.39% |
© 2024 Yahoo. All rights reserved.