Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00540000 | 2024-05-22 10:13AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.23 | 0.00 | - | 35 | 647 | 84.77% |
| META240531C00540000 | 2024-05-22 1:37PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.11 | +0.05 | +83.33% | 10 | 547 | 39.55% |
| META240607C00540000 | 2024-05-22 9:58AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.32 | 0.00 | - | 8 | 153 | 34.52% |
| META240614C00540000 | 2024-05-22 12:41PM EDT | 2024-06-14 | 0.62 | 0.49 | 0.89 | +0.21 | +51.22% | 9 | 30 | 34.57% |
| META240621C00540000 | 2024-05-22 3:48PM EDT | 2024-06-21 | 0.82 | 0.57 | 0.87 | +0.13 | +18.84% | 90 | 1,320 | 30.13% |
| META240628C00540000 | 2024-05-22 1:40PM EDT | 2024-06-28 | 1.25 | 1.02 | 1.52 | +0.33 | +35.87% | 13 | 42 | 30.59% |
| META240719C00540000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 2.80 | 2.74 | 3.25 | +0.37 | +15.23% | 42 | 2,799 | 29.70% |
| META240816C00540000 | 2024-05-22 3:36PM EDT | 2024-08-16 | 10.25 | 10.05 | 10.95 | +0.91 | +9.74% | 76 | 3,545 | 37.16% |
| META240920C00540000 | 2024-05-22 3:26PM EDT | 2024-09-20 | 13.57 | 13.60 | 14.70 | +0.67 | +5.19% | 3 | 598 | 35.64% |
| META241018C00540000 | 2024-05-21 11:15AM EDT | 2024-10-18 | 16.50 | 16.45 | 17.85 | 0.00 | - | 1 | 368 | 35.20% |
| META241115C00540000 | 2024-05-22 3:46PM EDT | 2024-11-15 | 24.50 | 24.20 | 24.75 | -0.90 | -3.54% | 10 | 221 | 38.21% |
| META241220C00540000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 29.02 | 27.55 | 29.10 | +2.22 | +8.28% | 4 | 2,648 | 38.20% |
| META250117C00540000 | 2024-05-22 1:33PM EDT | 2025-01-17 | 31.25 | 30.35 | 31.85 | +1.63 | +5.50% | 17 | 502 | 37.82% |
| META250321C00540000 | 2024-05-22 2:37PM EDT | 2025-03-21 | 39.54 | 38.30 | 41.05 | +1.87 | +4.96% | 20 | 84 | 39.27% |
| META250620C00540000 | 2024-05-21 12:50PM EDT | 2025-06-20 | 48.95 | 49.60 | 52.30 | 0.00 | - | 1 | 425 | 40.33% |
| META250919C00540000 | 2024-05-20 3:20PM EDT | 2025-09-19 | 62.20 | 59.35 | 62.85 | 0.00 | - | 2 | 61 | 41.27% |
| META251219C00540000 | 2024-05-13 12:04PM EDT | 2025-12-19 | 72.30 | 68.20 | 72.50 | 0.00 | - | 1 | 87 | 41.99% |
| META260116C00540000 | 2024-05-21 12:58PM EDT | 2026-01-16 | 70.35 | 70.60 | 74.50 | 0.00 | - | 1 | 90 | 41.84% |
| META260618C00540000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 87.79 | 85.00 | 89.50 | 0.00 | - | 5 | 283 | 42.96% |
| META261218C00540000 | 2024-05-22 2:38PM EDT | 2026-12-18 | 101.52 | 99.50 | 104.00 | -6.48 | -6.00% | 1 | 47 | 43.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 71.10 | 74.50 | 0.00 | - | 1 | 0 | 108.01% |
| META240531P00540000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 63.35 | 71.00 | 73.80 | 0.00 | - | 1 | 0 | 62.60% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 81.34 | 70.85 | 73.95 | 0.00 | - | - | 0 | 47.97% |
| META240621P00540000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 74.95 | 70.90 | 73.80 | 0.00 | - | 19 | 13 | 34.30% |
| META240719P00540000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 76.86 | 71.20 | 74.10 | 0.00 | - | 28 | 293 | 25.73% |
| META240816P00540000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 75.17 | 75.25 | 78.85 | 0.00 | - | 1 | 197 | 30.64% |
| META240920P00540000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 90.94 | 78.10 | 80.50 | 0.00 | - | 1 | 105 | 28.04% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 113.25 | 78.45 | 82.05 | 0.00 | - | 3 | 56 | 27.03% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 83.65 | 87.25 | 0.00 | - | 2 | 20 | 29.79% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 85.40 | 89.80 | 0.00 | - | 1 | 282 | 29.32% |
| META250117P00540000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 97.55 | 87.00 | 90.70 | 0.00 | - | 12 | 143 | 28.24% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 91.90 | 96.00 | 0.00 | - | 20 | 27 | 28.61% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 123.05 | 97.50 | 102.00 | 0.00 | - | 11 | 48 | 28.42% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00540000 | 2024-05-13 1:35PM EDT | 2025-12-19 | 111.80 | 108.95 | 111.75 | 0.00 | - | 2 | 112 | 27.85% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 133.95 | 108.50 | 112.85 | 0.00 | - | 18 | 46 | 27.66% |
| META260618P00540000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 123.00 | 115.50 | 119.40 | 0.00 | - | 1 | 7 | 27.20% |
| META261218P00540000 | 2024-05-06 1:42PM EDT | 2026-12-18 | 131.35 | 122.50 | 126.80 | 0.00 | - | - | 38 | 26.91% |
© 2024 Yahoo. All rights reserved.