Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00480000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.70 | 3.60 | 3.75 | -1.26 | -25.40% | 4,950 | 3,811 | 26.89% |
| META240531C00480000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 5.95 | 5.85 | 6.15 | -1.20 | -16.78% | 491 | 2,025 | 25.98% |
| META240607C00480000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 8.15 | 8.15 | 8.50 | -1.50 | -15.54% | 153 | 509 | 26.61% |
| META240614C00480000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 10.40 | 10.35 | 10.80 | -1.35 | -11.49% | 170 | 900 | 27.55% |
| META240621C00480000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 12.10 | 12.05 | 12.25 | -1.25 | -9.36% | 2,821 | 10,804 | 27.17% |
| META240628C00480000 | 2024-05-17 3:35PM EDT | 2024-06-28 | 13.95 | 13.70 | 14.15 | -2.30 | -14.15% | 41 | 157 | 27.81% |
| META240719C00480000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 18.75 | 18.65 | 18.90 | -1.32 | -6.58% | 236 | 3,899 | 28.81% |
| META240816C00480000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 31.05 | 31.25 | 31.60 | -3.00 | -8.81% | 190 | 1,071 | 37.49% |
| META240920C00480000 | 2024-05-17 3:14PM EDT | 2024-09-20 | 36.22 | 36.15 | 36.50 | -1.78 | -4.68% | 45 | 2,358 | 36.29% |
| META241018C00480000 | 2024-05-17 12:45PM EDT | 2024-10-18 | 39.80 | 39.80 | 40.70 | -2.20 | -5.24% | 11 | 297 | 36.26% |
| META241115C00480000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 48.50 | 48.65 | 49.65 | -2.50 | -4.90% | 7 | 135 | 40.10% |
| META241220C00480000 | 2024-05-17 1:53PM EDT | 2024-12-20 | 51.95 | 52.75 | 53.50 | -4.13 | -7.36% | 4 | 334 | 39.39% |
| META250117C00480000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 55.77 | 55.90 | 56.50 | -3.93 | -6.58% | 9 | 3,167 | 39.02% |
| META250321C00480000 | 2024-05-15 3:12PM EDT | 2025-03-21 | 72.67 | 65.55 | 66.50 | 0.00 | - | 2 | 83 | 40.63% |
| META250620C00480000 | 2024-05-16 12:49PM EDT | 2025-06-20 | 79.16 | 77.30 | 78.25 | 0.00 | - | 3 | 225 | 41.74% |
| META250919C00480000 | 2024-05-17 1:00PM EDT | 2025-09-19 | 87.61 | 87.35 | 88.80 | +3.41 | +4.05% | 1 | 98 | 42.59% |
| META251219C00480000 | 2024-05-17 11:15AM EDT | 2025-12-19 | 96.70 | 97.00 | 98.25 | -3.94 | -3.91% | 1 | 204 | 43.20% |
| META260116C00480000 | 2024-05-16 12:58PM EDT | 2026-01-16 | 101.63 | 99.40 | 100.20 | 0.00 | - | 50 | 829 | 43.02% |
| META260618C00480000 | 2024-05-17 2:24PM EDT | 2026-06-18 | 112.50 | 112.75 | 115.55 | -3.24 | -2.80% | 5 | 239 | 44.31% |
| META261218C00480000 | 2024-05-17 2:06PM EDT | 2026-12-18 | 128.00 | 126.65 | 130.50 | -2.00 | -1.54% | 4 | 96 | 44.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00480000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 12.13 | 11.00 | 11.55 | +1.14 | +10.37% | 175 | 753 | 25.67% |
| META240531P00480000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 13.79 | 13.00 | 13.60 | +2.19 | +18.88% | 51 | 3,663 | 24.16% |
| META240607P00480000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 15.59 | 14.95 | 15.40 | +0.99 | +6.78% | 97 | 286 | 23.90% |
| META240614P00480000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 17.52 | 16.60 | 17.25 | +2.08 | +13.47% | 8 | 47 | 24.35% |
| META240621P00480000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 18.60 | 18.00 | 18.35 | +0.65 | +3.62% | 1,701 | 6,216 | 23.71% |
| META240628P00480000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 19.73 | 19.25 | 19.85 | +1.95 | +10.97% | 3 | 46 | 24.03% |
| META240719P00480000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 23.35 | 22.75 | 23.10 | +2.10 | +9.88% | 60 | 991 | 23.82% |
| META240816P00480000 | 2024-05-17 3:13PM EDT | 2024-08-16 | 33.70 | 33.40 | 33.80 | +0.20 | +0.60% | 29 | 689 | 31.24% |
| META240920P00480000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 37.25 | 36.60 | 37.00 | +1.98 | +5.61% | 75 | 2,696 | 29.44% |
| META241018P00480000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 39.70 | 38.40 | 39.35 | +1.40 | +3.66% | 6 | 235 | 28.56% |
| META241115P00480000 | 2024-05-16 2:29PM EDT | 2024-11-15 | 46.20 | 45.50 | 46.05 | +1.36 | +3.03% | 1 | 204 | 31.31% |
| META241220P00480000 | 2024-05-17 12:30PM EDT | 2024-12-20 | 48.85 | 47.75 | 48.55 | +1.80 | +3.83% | 3 | 385 | 30.40% |
| META250117P00480000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 50.15 | 49.30 | 50.05 | +1.90 | +3.94% | 1 | 1,042 | 29.58% |
| META250321P00480000 | 2024-05-13 9:43AM EDT | 2025-03-21 | 60.30 | 55.50 | 56.35 | 0.00 | - | 2 | 163 | 30.04% |
| META250620P00480000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 60.70 | 62.55 | 63.45 | 0.00 | - | 10 | 171 | 30.02% |
| META250919P00480000 | 2024-05-14 3:50PM EDT | 2025-09-19 | 70.30 | 68.20 | 69.50 | 0.00 | - | 1 | 44 | 29.88% |
| META251219P00480000 | 2024-05-14 11:32AM EDT | 2025-12-19 | 76.50 | 73.75 | 75.00 | 0.00 | - | 6 | 198 | 29.78% |
| META260116P00480000 | 2024-05-17 9:49AM EDT | 2026-01-16 | 76.88 | 74.80 | 76.20 | -1.62 | -2.06% | 5 | 105 | 29.59% |
| META260618P00480000 | 2024-05-14 10:14AM EDT | 2026-06-18 | 86.91 | 82.00 | 84.65 | 0.00 | - | 1 | 603 | 29.60% |
| META261218P00480000 | 2024-05-15 3:14PM EDT | 2026-12-18 | 90.89 | 88.90 | 92.35 | +3.16 | +3.60% | 1 | 71 | 29.17% |
© 2024 Yahoo. All rights reserved.