Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00600000 | 2024-05-17 10:15AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 629 | 53.13% |
| META240531C00600000 | 2024-05-16 3:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 492 | 45.31% |
| META240607C00600000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.08 | 0.04 | 0.09 | -0.03 | -27.27% | 52 | 37 | 39.45% |
| META240614C00600000 | 2024-05-15 10:11AM EDT | 2024-06-14 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 12 | 36.28% |
| META240621C00600000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.08 | -30.77% | 99 | 4,680 | 33.20% |
| META240628C00600000 | 2024-05-15 2:05PM EDT | 2024-06-28 | 0.39 | 0.22 | 0.40 | 0.00 | - | 1 | 6 | 33.79% |
| META240719C00600000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.61 | 0.60 | 0.64 | -0.24 | -28.24% | 95 | 1,249 | 29.69% |
| META240816C00600000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.70 | 3.65 | 3.80 | -0.72 | -16.29% | 69 | 788 | 35.48% |
| META240920C00600000 | 2024-05-17 2:36PM EDT | 2024-09-20 | 5.65 | 5.70 | 5.90 | -0.81 | -12.54% | 102 | 3,685 | 33.97% |
| META241018C00600000 | 2024-05-17 9:48AM EDT | 2024-10-18 | 7.50 | 7.45 | 7.80 | -1.16 | -13.39% | 7 | 4,227 | 33.42% |
| META241115C00600000 | 2024-05-17 9:44AM EDT | 2024-11-15 | 13.35 | 13.05 | 13.55 | -1.10 | -7.61% | 4 | 389 | 37.14% |
| META241220C00600000 | 2024-05-17 11:50AM EDT | 2024-12-20 | 15.74 | 15.55 | 16.15 | -3.16 | -16.72% | 14 | 1,737 | 36.38% |
| META250117C00600000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 17.94 | 17.70 | 18.45 | -1.63 | -8.33% | 47 | 7,279 | 36.13% |
| META250321C00600000 | 2024-05-17 12:04PM EDT | 2025-03-21 | 26.00 | 25.30 | 26.15 | -3.60 | -12.16% | 2 | 547 | 37.53% |
| META250620C00600000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 35.57 | 35.50 | 36.30 | -2.23 | -5.90% | 19 | 11,186 | 38.69% |
| META250919C00600000 | 2024-05-17 1:56PM EDT | 2025-09-19 | 45.00 | 44.55 | 45.85 | -2.20 | -4.66% | 17 | 419 | 39.56% |
| META251219C00600000 | 2024-05-17 10:14AM EDT | 2025-12-19 | 53.83 | 53.60 | 54.80 | -2.32 | -4.13% | 3 | 17,378 | 40.22% |
| META260116C00600000 | 2024-05-17 3:22PM EDT | 2026-01-16 | 56.50 | 55.95 | 57.20 | -1.24 | -2.15% | 14 | 6,949 | 40.29% |
| META260618C00600000 | 2024-05-15 9:32AM EDT | 2026-06-18 | 73.40 | 69.10 | 71.70 | 0.00 | - | 1 | 247 | 41.41% |
| META261218C00600000 | 2024-05-16 11:12AM EDT | 2026-12-18 | 87.80 | 83.50 | 86.90 | 0.00 | - | 8 | 206 | 42.21% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 127.45 | 128.90 | 0.00 | - | 1 | 0 | 67.97% |
| META240531P00600000 | 2024-05-07 9:52AM EDT | 2024-05-31 | 137.21 | 127.35 | 128.75 | 0.00 | - | 1 | 0 | 63.33% |
| META240621P00600000 | 2024-05-07 1:35PM EDT | 2024-06-21 | 131.00 | 127.40 | 128.75 | 0.00 | - | 1 | 0 | 40.09% |
| META240719P00600000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 144.50 | 127.25 | 128.95 | 0.00 | - | 1 | 0 | 31.26% |
| META240816P00600000 | 2024-05-17 1:46PM EDT | 2024-08-16 | 128.30 | 127.20 | 129.15 | -3.85 | -2.91% | 2 | 3 | 27.01% |
| META240920P00600000 | 2024-05-16 9:36AM EDT | 2024-09-20 | 124.50 | 127.10 | 130.00 | 0.00 | - | 1 | 24 | 25.76% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 125.75 | 127.70 | 0.00 | - | 4 | 21 | 0.00% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 130.15 | 132.45 | 0.00 | - | 30 | 43 | 26.04% |
| META241220P00600000 | 2024-05-08 9:53AM EDT | 2024-12-20 | 133.68 | 131.00 | 133.55 | 0.00 | - | 20 | 132 | 25.36% |
| META250117P00600000 | 2024-05-16 12:46PM EDT | 2025-01-17 | 132.03 | 131.75 | 134.05 | 0.00 | - | 2 | 267 | 24.48% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 132.90 | 136.15 | 0.00 | - | - | 1 | 23.92% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 139.25 | 142.50 | 0.00 | - | 1 | 21 | 25.71% |
| META250919P00600000 | 2024-05-16 11:41AM EDT | 2025-09-19 | 143.32 | 143.40 | 146.60 | 0.00 | - | 2 | 14 | 25.63% |
| META251219P00600000 | 2024-05-07 9:39AM EDT | 2025-12-19 | 154.90 | 146.80 | 150.10 | 0.00 | - | 1 | 50 | 25.33% |
| META260116P00600000 | 2024-05-14 11:32AM EDT | 2026-01-16 | 152.35 | 148.05 | 151.50 | 0.00 | - | 2 | 2,373 | 25.42% |
| META260618P00600000 | 2024-05-13 11:20AM EDT | 2026-06-18 | 159.85 | 153.80 | 157.70 | 0.00 | - | 1 | 48 | 25.34% |
| META261218P00600000 | 2024-05-17 12:09PM EDT | 2026-12-18 | 163.00 | 160.00 | 163.85 | +1.54 | +0.95% | 5 | 27 | 25.00% |
© 2024 Yahoo. All rights reserved.