Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:700.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00700000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 74 | 128.13% |
| META240531C00700000 | 2024-05-17 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 73.44% |
| META240621C00700000 | 2024-05-22 11:41AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 702 | 2,002 | 47.07% |
| META240719C00700000 | 2024-05-21 12:22PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.09 | 0.00 | - | 42 | 971 | 36.82% |
| META240816C00700000 | 2024-05-21 10:51AM EDT | 2024-08-16 | 0.55 | 0.56 | 0.62 | 0.00 | - | 1 | 379 | 38.28% |
| META240920C00700000 | 2024-05-22 9:35AM EDT | 2024-09-20 | 1.09 | 1.05 | 1.13 | +0.10 | +10.10% | 1 | 1,450 | 35.43% |
| META241018C00700000 | 2024-05-22 11:28AM EDT | 2024-10-18 | 1.75 | 1.57 | 1.76 | +0.35 | +25.00% | 4 | 795 | 34.47% |
| META241115C00700000 | 2024-05-22 12:53PM EDT | 2024-11-15 | 3.90 | 3.85 | 4.00 | +0.40 | +11.43% | 22 | 624 | 37.26% |
| META241220C00700000 | 2024-05-21 1:56PM EDT | 2024-12-20 | 4.60 | 5.15 | 5.25 | 0.00 | - | 46 | 2,560 | 36.25% |
| META250117C00700000 | 2024-05-22 12:53PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.35 | +0.35 | +6.09% | 105 | 3,540 | 35.69% |
| META250321C00700000 | 2024-05-22 12:34PM EDT | 2025-03-21 | 10.50 | 10.45 | 10.70 | +0.75 | +7.69% | 2 | 64 | 36.58% |
| META250620C00700000 | 2024-05-20 10:24AM EDT | 2025-06-20 | 17.50 | 17.05 | 17.45 | 0.00 | - | 1 | 9,973 | 37.42% |
| META250919C00700000 | 2024-05-20 3:53PM EDT | 2025-09-19 | 24.15 | 23.75 | 24.55 | 0.00 | - | 5 | 40 | 38.11% |
| META251219C00700000 | 2024-05-17 9:55AM EDT | 2025-12-19 | 31.75 | 31.00 | 31.90 | 0.00 | - | 5 | 1,533 | 38.79% |
| META260116C00700000 | 2024-05-20 9:32AM EDT | 2026-01-16 | 33.00 | 32.90 | 33.95 | 0.00 | - | 1 | 5,818 | 38.87% |
| META260618C00700000 | 2024-05-22 1:22PM EDT | 2026-06-18 | 45.25 | 44.30 | 45.25 | -5.18 | -10.12% | 2 | 871 | 39.43% |
| META261218C00700000 | 2024-05-21 1:34PM EDT | 2026-12-18 | 57.45 | 57.30 | 60.50 | 0.00 | - | 1 | 50 | 40.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00700000 | 2024-05-22 11:41AM EDT | 2024-05-24 | 228.02 | 228.65 | 229.20 | +2.66 | +1.18% | 2 | 0 | 0.00% |
| META240621P00700000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 229.35 | 228.50 | 229.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240719P00700000 | 2024-05-15 2:31PM EDT | 2024-07-19 | 218.43 | 228.65 | 229.75 | 0.00 | - | 20 | 0 | 0.00% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 228.20 | 229.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 227.90 | 229.80 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 0.00% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 228.20 | 230.45 | 0.00 | - | 3 | 0 | 0.00% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 228.10 | 231.00 | 0.00 | - | - | 0 | 19.40% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 230.05 | 233.60 | 0.00 | - | 2 | 2 | 19.10% |
| META260618P00700000 | 2024-05-15 3:22PM EDT | 2026-06-18 | 227.26 | 232.50 | 236.20 | 0.00 | - | 23 | 48 | 19.60% |
| META261218P00700000 | 2024-05-14 9:45AM EDT | 2026-12-18 | 243.82 | 236.00 | 240.00 | 0.00 | - | 5 | 4 | 20.11% |
© 2024 Yahoo. All rights reserved.