Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:560.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00560000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240531C00560000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| META240607C00560000 | 2024-05-20 2:57PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| META240614C00560000 | 2024-05-21 12:48PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| META240621C00560000 | 2024-05-21 2:42PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| META240628C00560000 | 2024-05-20 10:33AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240719C00560000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| META240816C00560000 | 2024-05-21 1:47PM EDT | 2024-08-16 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| META240920C00560000 | 2024-05-21 1:17PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| META241018C00560000 | 2024-05-21 1:39PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| META241115C00560000 | 2024-05-20 3:05PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META241220C00560000 | 2024-05-21 11:55AM EDT | 2024-12-20 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117C00560000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 24.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| META250321C00560000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 35.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620C00560000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META250919C00560000 | 2024-05-17 1:49PM EDT | 2025-09-19 | 56.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META251219C00560000 | 2024-05-17 10:16AM EDT | 2025-12-19 | 65.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META260116C00560000 | 2024-05-21 1:00PM EDT | 2026-01-16 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| META261218C00560000 | 2024-05-10 12:42PM EDT | 2026-12-18 | 101.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00560000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 94.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| META240719P00560000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 86.46 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 86.15 | 87.75 | 0.00 | - | 3 | 55 | 0.00% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 100.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 98.30 | 100.30 | 0.00 | - | 2 | 168 | 21.03% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.90 | 106.40 | 0.00 | - | 3 | 24 | 23.11% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 113.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 27.40% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 2025-12-19 | 119.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META260116P00560000 | 2024-05-21 1:27PM EDT | 2026-01-16 | 126.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META260618P00560000 | 2024-05-14 11:23AM EDT | 2026-06-18 | 131.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META261218P00560000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.