Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00590000 | 2024-05-21 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 249 | 95.31% |
| META240531C00590000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 51 | 60.25% |
| META240607C00590000 | 2024-05-17 12:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.29 | 0.00 | - | 34 | 57 | 50.88% |
| META240614C00590000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 6 | 38.57% |
| META240621C00590000 | 2024-05-22 10:26AM EDT | 2024-06-21 | 0.20 | 0.03 | 0.24 | +0.07 | +53.85% | 3 | 1,259 | 36.21% |
| META240719C00590000 | 2024-05-22 2:37PM EDT | 2024-07-19 | 0.58 | 0.62 | 1.15 | +0.10 | +20.83% | 4 | 669 | 33.41% |
| META240816C00590000 | 2024-05-22 10:43AM EDT | 2024-08-16 | 4.15 | 3.85 | 4.05 | +0.50 | +13.70% | 14 | 421 | 36.30% |
| META240920C00590000 | 2024-05-22 9:38AM EDT | 2024-09-20 | 6.20 | 5.50 | 6.25 | -0.10 | -1.59% | 1 | 313 | 34.54% |
| META241018C00590000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 8.95 | 7.75 | 8.10 | 0.00 | - | 1 | 147 | 33.73% |
| META241115C00590000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 13.60 | 13.45 | 14.00 | 0.00 | - | 1 | 369 | 37.51% |
| META241220C00590000 | 2024-05-22 3:13PM EDT | 2024-12-20 | 16.18 | 16.00 | 17.40 | -1.02 | -5.93% | 10 | 286 | 37.36% |
| META250117C00590000 | 2024-05-22 11:23AM EDT | 2025-01-17 | 20.00 | 18.25 | 19.80 | +2.15 | +12.04% | 1 | 892 | 37.07% |
| META250321C00590000 | 2024-05-22 9:54AM EDT | 2025-03-21 | 26.40 | 24.85 | 27.45 | -3.91 | -12.90% | 1 | 42 | 38.23% |
| META250620C00590000 | 2024-05-14 11:21AM EDT | 2025-06-20 | 39.50 | 34.05 | 38.50 | 0.00 | - | 20 | 435 | 39.76% |
| META250919C00590000 | 2024-05-15 9:53AM EDT | 2025-09-19 | 49.00 | 44.00 | 47.50 | 0.00 | - | 2 | 57 | 40.23% |
| META251219C00590000 | 2024-05-21 11:36AM EDT | 2025-12-19 | 53.52 | 52.00 | 56.25 | 0.00 | - | 2 | 448 | 40.74% |
| META260116C00590000 | 2024-05-14 11:24AM EDT | 2026-01-16 | 60.45 | 54.50 | 59.00 | 0.00 | - | 9 | 161 | 40.95% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 68.50 | 73.00 | 0.00 | - | 5 | 95 | 41.83% |
| META261218C00590000 | 2024-05-09 12:20PM EDT | 2026-12-18 | 91.17 | 84.10 | 87.80 | 0.00 | - | 1 | 116 | 42.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 120.30 | 124.40 | 0.00 | - | - | 0 | 129.69% |
| META240621P00590000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 121.92 | 120.75 | 124.00 | -35.61 | -22.61% | 2 | 0 | 50.71% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 121.00 | 123.80 | 0.00 | - | 1 | 0 | 35.60% |
| META240816P00590000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 118.39 | 120.75 | 124.20 | 0.00 | - | 42 | 10 | 30.66% |
| META240920P00590000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 119.51 | 121.70 | 124.20 | 0.00 | - | 2 | 22 | 25.86% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 40.25% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 125.70 | 129.40 | 0.00 | - | 2 | 13 | 25.62% |
| META250321P00590000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 129.00 | 129.10 | 133.45 | 0.00 | - | - | 1 | 26.46% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 26.78% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 139.85 | 142.85 | 0.00 | - | 20 | 28 | 24.39% |
| META260116P00590000 | 2024-05-14 12:41PM EDT | 2026-01-16 | 145.80 | 142.50 | 147.00 | 0.00 | - | 5 | 11 | 25.86% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 148.50 | 153.00 | 0.00 | - | 1 | 39 | 25.62% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 154.70 | 158.55 | 0.00 | - | - | 1 | 25.01% |
© 2024 Yahoo. All rights reserved.