Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00650000 | 2024-05-13 2:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 110 | 77.73% |
| META240531C00650000 | 2024-05-15 10:15AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 133 | 50.78% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 47.85% |
| META240614C00650000 | 2024-05-13 9:38AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 42.19% |
| META240621C00650000 | 2024-05-17 3:29PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 156 | 1,872 | 38.28% |
| META240719C00650000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.25 | 0.00 | - | 10 | 810 | 33.01% |
| META240816C00650000 | 2024-05-17 2:40PM EDT | 2024-08-16 | 1.45 | 1.43 | 1.52 | -0.35 | -19.44% | 11 | 489 | 36.15% |
| META240920C00650000 | 2024-05-16 11:21AM EDT | 2024-09-20 | 3.00 | 2.46 | 2.70 | 0.00 | - | 2 | 845 | 34.42% |
| META241018C00650000 | 2024-05-15 2:23PM EDT | 2024-10-18 | 3.86 | 3.55 | 3.75 | -0.94 | -19.58% | 1 | 92 | 33.49% |
| META241115C00650000 | 2024-05-17 10:25AM EDT | 2024-11-15 | 7.50 | 7.25 | 7.50 | -1.50 | -16.67% | 3 | 44 | 36.78% |
| META241220C00650000 | 2024-05-17 12:02PM EDT | 2024-12-20 | 9.40 | 9.10 | 9.50 | -0.78 | -7.66% | 1 | 240 | 36.09% |
| META250117C00650000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 10.90 | 10.55 | 11.00 | -0.96 | -8.09% | 20 | 5,183 | 35.54% |
| META250321C00650000 | 2024-05-16 11:48AM EDT | 2025-03-21 | 18.32 | 16.45 | 17.25 | 0.00 | - | 2 | 122 | 36.93% |
| META250620C00650000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 25.20 | 25.00 | 25.85 | -2.02 | -7.42% | 1 | 922 | 37.98% |
| META250919C00650000 | 2024-05-15 1:54PM EDT | 2025-09-19 | 36.45 | 33.05 | 34.30 | 0.00 | - | 5 | 63 | 38.77% |
| META251219C00650000 | 2024-05-13 11:41AM EDT | 2025-12-19 | 42.00 | 41.35 | 42.50 | +0.85 | +2.07% | 18 | 581 | 39.41% |
| META260116C00650000 | 2024-05-17 1:11PM EDT | 2026-01-16 | 43.73 | 43.45 | 44.70 | -2.57 | -5.55% | 7 | 132 | 39.46% |
| META260618C00650000 | 2024-05-15 11:51AM EDT | 2026-06-18 | 59.55 | 55.65 | 58.50 | 0.00 | - | 11 | 545 | 40.60% |
| META261218C00650000 | 2024-05-16 12:21PM EDT | 2026-12-18 | 70.00 | 69.85 | 73.50 | -3.00 | -4.11% | 1 | 21 | 41.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00650000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 208.54 | 177.45 | 178.75 | 0.00 | - | - | 0 | 51.56% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 177.40 | 178.80 | 0.00 | - | 30 | 0 | 51.32% |
| META240719P00650000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 179.87 | 177.25 | 178.95 | +4.93 | +2.82% | 50 | 0 | 39.45% |
| META240816P00650000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 178.06 | 177.20 | 179.00 | -30.44 | -14.60% | 20 | 0 | 33.17% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 176.90 | 179.45 | 0.00 | - | 4 | 0 | 30.19% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 177.00 | 179.85 | 0.00 | - | 1 | 0 | 22.75% |
| META250919P00650000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 181.74 | 183.05 | 186.65 | 0.00 | - | 4 | 4 | 23.35% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 2025-12-19 | 190.31 | 185.85 | 189.40 | 0.00 | - | 4 | 2 | 23.35% |
| META260116P00650000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 189.91 | 186.25 | 190.10 | 0.00 | - | 2 | 8 | 23.25% |
| META261218P00650000 | 2024-05-13 11:21AM EDT | 2026-12-18 | 203.17 | 195.60 | 199.45 | 0.00 | - | 1 | 1 | 22.92% |
© 2024 Yahoo. All rights reserved.