Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:570.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00570000 | 2024-05-20 9:43AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 250 | 369 | 70.31% |
| META240531C00570000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 181 | 44.53% |
| META240607C00570000 | 2024-05-22 11:34AM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | -0.16 | -59.26% | 31 | 11 | 38.09% |
| META240614C00570000 | 2024-05-21 3:35PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.24 | +0.04 | +23.53% | 60 | 23 | 34.77% |
| META240621C00570000 | 2024-05-22 12:32PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | +0.06 | +24.00% | 2 | 1,235 | 32.03% |
| META240628C00570000 | 2024-05-22 10:31AM EDT | 2024-06-28 | 0.52 | 0.44 | 0.52 | +0.18 | +52.94% | 7 | 47 | 31.08% |
| META240719C00570000 | 2024-05-22 10:37AM EDT | 2024-07-19 | 1.21 | 1.15 | 1.20 | +0.25 | +26.04% | 3 | 744 | 29.02% |
| META240816C00570000 | 2024-05-22 12:07PM EDT | 2024-08-16 | 6.25 | 6.05 | 6.15 | +0.90 | +16.82% | 11 | 649 | 35.98% |
| META240920C00570000 | 2024-05-22 11:23AM EDT | 2024-09-20 | 9.20 | 8.80 | 8.95 | +1.30 | +16.46% | 19 | 337 | 34.42% |
| META241018C00570000 | 2024-05-21 3:26PM EDT | 2024-10-18 | 10.05 | 11.10 | 11.35 | 0.00 | - | 55 | 773 | 33.86% |
| META241115C00570000 | 2024-05-22 11:20AM EDT | 2024-11-15 | 18.60 | 17.75 | 18.15 | -0.10 | -0.53% | 5 | 76 | 37.69% |
| META241220C00570000 | 2024-05-22 1:23PM EDT | 2024-12-20 | 21.00 | 20.95 | 21.30 | +1.70 | +8.81% | 3 | 177 | 37.05% |
| META250117C00570000 | 2024-05-22 10:54AM EDT | 2025-01-17 | 23.40 | 23.35 | 23.75 | -0.50 | -2.09% | 1 | 732 | 36.68% |
| META250321C00570000 | 2024-05-21 1:07PM EDT | 2025-03-21 | 31.50 | 31.65 | 32.30 | +2.00 | +6.78% | 1 | 205 | 38.17% |
| META250620C00570000 | 2024-05-22 1:13PM EDT | 2025-06-20 | 42.50 | 42.55 | 43.00 | -0.17 | -0.40% | 1 | 839 | 39.28% |
| META250919C00570000 | 2024-05-21 12:41PM EDT | 2025-09-19 | 49.44 | 51.95 | 52.75 | 0.00 | - | 1 | 97 | 40.04% |
| META251219C00570000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 62.69 | 61.55 | 62.45 | 0.00 | - | 6 | 72 | 40.92% |
| META260116C00570000 | 2024-05-22 10:39AM EDT | 2026-01-16 | 64.36 | 63.85 | 64.85 | +3.11 | +5.08% | 3 | 372 | 40.96% |
| META260618C00570000 | 2024-05-17 10:42AM EDT | 2026-06-18 | 79.50 | 77.75 | 80.10 | 0.00 | - | 10 | 194 | 42.25% |
| META261218C00570000 | 2024-05-16 12:38PM EDT | 2026-12-18 | 96.00 | 91.90 | 95.55 | 0.00 | - | 2 | 30 | 43.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00570000 | 2024-05-17 11:08AM EDT | 2024-06-21 | 99.70 | 98.35 | 99.15 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00570000 | 2024-05-16 10:14AM EDT | 2024-07-19 | 93.34 | 98.30 | 99.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240816P00570000 | 2024-05-16 10:15AM EDT | 2024-08-16 | 95.22 | 99.95 | 100.90 | 0.00 | - | 2 | 58 | 18.80% |
| META240920P00570000 | 2024-05-07 12:33PM EDT | 2024-09-20 | 104.20 | 100.55 | 102.05 | 0.00 | - | 3 | 26 | 20.97% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 101.65 | 103.25 | 0.00 | - | 3 | 33 | 21.69% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 105.05 | 106.90 | 0.00 | - | 1 | 3 | 25.35% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 103.75 | 106.60 | 0.00 | - | 2 | 3 | 22.83% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 107.80 | 109.10 | 0.00 | - | 20 | 140 | 24.07% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 112.10 | 113.80 | 0.00 | - | 3 | 22 | 25.25% |
| META250620P00570000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 120.35 | 117.50 | 118.90 | 0.00 | - | 2 | 41 | 25.42% |
| META250919P00570000 | 2024-05-08 1:58PM EDT | 2025-09-19 | 125.57 | 122.30 | 124.55 | 0.00 | - | 23 | 33 | 25.96% |
| META251219P00570000 | 2024-05-14 11:25AM EDT | 2025-12-19 | 129.90 | 125.90 | 128.80 | 0.00 | - | 3 | 17 | 25.84% |
| META260116P00570000 | 2024-05-22 12:40PM EDT | 2026-01-16 | 128.80 | 127.20 | 130.05 | +0.20 | +0.16% | 4 | 62 | 25.81% |
| META260618P00570000 | 2024-05-20 11:32AM EDT | 2026-06-18 | 136.05 | 133.15 | 136.50 | 0.00 | - | 2 | 17 | 25.63% |
| META261218P00570000 | 2024-05-14 11:25AM EDT | 2026-12-18 | 144.20 | 139.90 | 143.60 | 0.00 | - | 2 | 2 | 25.49% |
© 2024 Yahoo. All rights reserved.