Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00530000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 1,342 | 1,442 | 35.16% |
| META240531C00530000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.25 | -0.20 | -44.44% | 109 | 339 | 29.69% |
| META240607C00530000 | 2024-05-17 1:14PM EDT | 2024-06-07 | 0.58 | 0.58 | 0.63 | -0.32 | -35.56% | 11 | 210 | 28.52% |
| META240614C00530000 | 2024-05-17 1:30PM EDT | 2024-06-14 | 1.16 | 1.08 | 1.17 | -0.30 | -20.55% | 135 | 3,448 | 28.14% |
| META240621C00530000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.67 | -0.51 | -24.40% | 295 | 2,947 | 27.41% |
| META240628C00530000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 2.14 | 2.24 | 2.39 | -0.80 | -27.21% | 12 | 28 | 27.51% |
| META240719C00530000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 4.50 | 4.50 | 4.70 | -1.15 | -20.35% | 35 | 1,889 | 27.67% |
| META240816C00530000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 13.50 | 13.50 | 13.95 | -1.90 | -12.34% | 75 | 921 | 35.89% |
| META240920C00530000 | 2024-05-17 11:14AM EDT | 2024-09-20 | 17.82 | 17.65 | 18.15 | -2.10 | -10.54% | 2 | 483 | 34.83% |
| META241018C00530000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 21.15 | 20.85 | 21.40 | -1.42 | -6.29% | 16 | 448 | 34.42% |
| META241115C00530000 | 2024-05-16 10:28AM EDT | 2024-11-15 | 29.34 | 29.10 | 29.75 | -2.41 | -7.59% | 1 | 133 | 38.34% |
| META241220C00530000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 33.10 | 32.75 | 33.35 | -2.85 | -7.93% | 3 | 742 | 37.68% |
| META250117C00530000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 38.15 | 35.65 | 36.40 | 0.00 | - | 19 | 1,215 | 37.50% |
| META250321C00530000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 45.05 | 45.00 | 45.90 | -2.42 | -5.10% | 5 | 132 | 39.03% |
| META250620C00530000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 56.80 | 56.60 | 57.50 | -3.30 | -5.49% | 14 | 266 | 40.22% |
| META250919C00530000 | 2024-05-15 1:04PM EDT | 2025-09-19 | 70.05 | 66.60 | 68.00 | 0.00 | - | 4 | 164 | 41.11% |
| META251219C00530000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 77.35 | 76.30 | 77.55 | +1.35 | +1.78% | 1 | 223 | 41.77% |
| META260116C00530000 | 2024-05-13 9:42AM EDT | 2026-01-16 | 78.20 | 78.65 | 80.05 | 0.00 | - | 2 | 90 | 41.83% |
| META260618C00530000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 96.37 | 92.45 | 95.35 | 0.00 | - | 5 | 109 | 43.04% |
| META261218C00530000 | 2024-05-16 12:15PM EDT | 2026-12-18 | 110.24 | 106.75 | 110.45 | 0.00 | - | 1 | 104 | 43.69% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 57.50 | 58.70 | 0.00 | - | 5 | 1 | 49.10% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 57.35 | 58.75 | 0.00 | - | 2 | 0 | 35.28% |
| META240621P00530000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 59.68 | 57.80 | 59.00 | -2.47 | -3.97% | 4 | 361 | 23.84% |
| META240719P00530000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 61.50 | 58.95 | 60.25 | 0.00 | - | 2 | 4,332 | 21.87% |
| META240816P00530000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 68.30 | 65.20 | 66.80 | 0.00 | - | 2 | 664 | 29.08% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 67.75 | 69.35 | 0.00 | - | 2 | 248 | 27.62% |
| META241018P00530000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 70.55 | 68.55 | 71.55 | +5.70 | +8.79% | 24 | 147 | 27.14% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 75.00 | 76.80 | 0.00 | - | 1 | 33 | 29.47% |
| META241220P00530000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 77.25 | 76.55 | 78.75 | 0.00 | - | 6 | 171 | 28.47% |
| META250117P00530000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 83.64 | 77.80 | 80.05 | 0.00 | - | 4 | 216 | 27.71% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 83.50 | 85.55 | 0.00 | - | 40 | 58 | 28.11% |
| META250620P00530000 | 2024-05-17 3:05PM EDT | 2025-06-20 | 91.85 | 90.75 | 91.85 | -0.15 | -0.16% | 11 | 1,236 | 28.03% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 96.05 | 97.60 | 0.00 | - | 1 | 144 | 28.00% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 27.66% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 102.20 | 103.80 | 0.00 | - | 1 | 61 | 27.71% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 109.50 | 112.00 | 0.00 | - | 6 | 218 | 27.81% |
| META261218P00530000 | 2024-05-15 3:48PM EDT | 2026-12-18 | 114.62 | 115.70 | 119.60 | 0.00 | - | 5 | 16 | 27.49% |
© 2024 Yahoo. All rights reserved.