Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00510000 | 2024-05-21 3:55PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 25.00% |
| META240531C00510000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| META240607C00510000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| META240614C00510000 | 2024-05-21 3:30PM EDT | 2024-06-14 | 1.73 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| META240621C00510000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.38 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 6.25% |
| META240628C00510000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 3.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| META240719C00510000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| META240816C00510000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 16.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| META240920C00510000 | 2024-05-21 2:36PM EDT | 2024-09-20 | 20.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| META241018C00510000 | 2024-05-21 10:43AM EDT | 2024-10-18 | 25.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META241115C00510000 | 2024-05-21 1:08PM EDT | 2024-11-15 | 32.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| META241220C00510000 | 2024-05-21 3:47PM EDT | 2024-12-20 | 36.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250117C00510000 | 2024-05-21 3:41PM EDT | 2025-01-17 | 39.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| META250321C00510000 | 2024-05-17 12:57PM EDT | 2025-03-21 | 53.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META250620C00510000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 64.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META250919C00510000 | 2024-05-20 9:30AM EDT | 2025-09-19 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META251219C00510000 | 2024-05-20 1:58PM EDT | 2025-12-19 | 83.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META260116C00510000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 85.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260618C00510000 | 2024-05-20 1:36PM EDT | 2026-06-18 | 99.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META261218C00510000 | 2024-05-21 10:12AM EDT | 2026-12-18 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00510000 | 2024-05-20 9:31AM EDT | 2024-05-24 | 41.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00510000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 45.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607P00510000 | 2024-05-21 10:05AM EDT | 2024-06-07 | 42.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| META240614P00510000 | 2024-05-21 12:05PM EDT | 2024-06-14 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00510000 | 2024-05-21 9:47AM EDT | 2024-06-21 | 43.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240628P00510000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 46.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00510000 | 2024-05-20 9:38AM EDT | 2024-07-19 | 42.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240816P00510000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 57.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240920P00510000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 55.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| META241018P00510000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115P00510000 | 2024-05-16 1:35PM EDT | 2024-11-15 | 61.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00510000 | 2024-05-21 9:31AM EDT | 2024-12-20 | 67.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00510000 | 2024-05-16 12:51PM EDT | 2025-01-17 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00510000 | 2024-05-13 2:44PM EDT | 2025-03-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META250620P00510000 | 2024-05-17 12:08PM EDT | 2025-06-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.60 | 87.85 | 0.00 | - | 1 | 55 | 28.05% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 2025-12-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| META260618P00510000 | 2024-05-15 1:41PM EDT | 2026-06-18 | 97.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.