Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00545000 | 2024-05-22 3:20PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.23 | 0.00 | - | 23 | 747 | 89.06% |
| META240531C00545000 | 2024-05-22 2:48PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.29 | 0.00 | - | 16 | 121 | 47.75% |
| META240607C00545000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.23 | 0.21 | 0.27 | -0.10 | -30.30% | 1 | 42 | 35.40% |
| META240614C00545000 | 2024-05-22 12:38PM EDT | 2024-06-14 | 0.52 | 0.40 | 0.50 | +0.14 | +36.84% | 49 | 56 | 32.64% |
| META240621C00545000 | 2024-05-22 11:26AM EDT | 2024-06-21 | 0.69 | 0.63 | 0.71 | +0.12 | +21.05% | 5 | 1,045 | 30.43% |
| META240628C00545000 | 2024-05-22 11:57AM EDT | 2024-06-28 | 1.05 | 0.83 | 1.17 | +0.18 | +20.69% | 33 | 23 | 30.27% |
| META240719C00545000 | 2024-05-22 3:33PM EDT | 2024-07-19 | 2.52 | 2.34 | 4.30 | +0.38 | +17.76% | 20 | 285 | 33.66% |
| META241220C00545000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 25.45 | 26.15 | 27.70 | 0.00 | - | 7 | 106 | 38.11% |
| META250117C00545000 | 2024-05-22 3:23PM EDT | 2025-01-17 | 28.80 | 27.90 | 29.55 | +0.66 | +2.35% | 10 | 395 | 37.12% |
| META250321C00545000 | 2024-05-10 12:46PM EDT | 2025-03-21 | 44.45 | 36.70 | 39.40 | 0.00 | - | 6 | 63 | 39.10% |
| META250620C00545000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 50.25 | 47.00 | 50.60 | 0.00 | - | 2 | 314 | 40.19% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 59.09 | 66.15 | 71.00 | 0.00 | - | 1 | 90 | 41.98% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00545000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 113.05 | 75.30 | 79.35 | 0.00 | - | 36 | 0 | 88.09% |
| META240531P00545000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 55.05 | 72.40 | 73.80 | 0.00 | - | - | 0 | 0.00% |
| META240621P00545000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 63.60 | 75.55 | 78.85 | 0.00 | - | 5 | 4 | 36.20% |
| META240719P00545000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 74.52 | 76.00 | 78.90 | 0.00 | - | 24 | 19 | 26.23% |
| META241220P00545000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 106.30 | 89.00 | 92.65 | 0.00 | - | 4 | 3 | 28.44% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 84.20 | 90.25 | 93.90 | 0.00 | - | 20 | 132 | 27.71% |
| META250321P00545000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 120.60 | 95.45 | 99.50 | 0.00 | - | 3 | 54 | 28.42% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 99.00 | 101.00 | 105.50 | 0.00 | - | 1 | 37 | 28.30% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 2025-12-19 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 29.50% |
© 2024 Yahoo. All rights reserved.