Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00150000 | 2024-05-15 12:33PM EDT | 2024-05-17 | 325.01 | 328.95 | 329.65 | +6.73 | +2.11% | 1 | 17 | 0.00% |
| META240621C00150000 | 2024-05-15 11:25AM EDT | 2024-06-21 | 324.37 | 328.90 | 330.55 | +4.84 | +1.51% | 50 | 2,329 | 0.00% |
| META240719C00150000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 326.09 | 329.10 | 331.00 | +6.64 | +2.08% | 8 | 9 | 0.00% |
| META240920C00150000 | 2024-05-13 1:56PM EDT | 2024-09-20 | 319.22 | 330.30 | 332.50 | 0.00 | - | 1 | 266 | 72.56% |
| META241220C00150000 | 2024-04-12 11:44AM EDT | 2024-12-20 | 370.32 | 328.60 | 331.65 | 0.00 | - | 44 | 49 | 62.99% |
| META250117C00150000 | 2024-05-14 10:34AM EDT | 2025-01-17 | 322.89 | 332.95 | 335.35 | 0.00 | - | 9 | 7,224 | 81.31% |
| META250620C00150000 | 2024-05-06 1:29PM EDT | 2025-06-20 | 318.00 | 335.00 | 338.90 | 0.00 | - | 1 | 333 | 73.66% |
| META250919C00150000 | 2024-03-15 12:59PM EDT | 2025-09-19 | 345.10 | 369.00 | 374.00 | 0.00 | - | 1 | 6 | 125.23% |
| META251219C00150000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 337.37 | 338.10 | 341.90 | 0.00 | - | 1 | 173 | 67.89% |
| META260116C00150000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 388.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| META260618C00150000 | 2024-05-03 1:01PM EDT | 2026-06-18 | 313.42 | 341.00 | 344.80 | 0.00 | - | 1 | 10 | 64.15% |
| META261218C00150000 | 2024-05-10 11:19AM EDT | 2026-12-18 | 339.65 | 344.00 | 347.70 | 0.00 | - | 5 | 9 | 61.62% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00150000 | 2024-04-11 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 135 | 384.38% |
| META240621P00150000 | 2024-05-06 1:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,658 | 110.94% |
| META240719P00150000 | 2024-04-19 10:01AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 86.72% |
| META240920P00150000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 199 | 67.97% |
| META241220P00150000 | 2024-05-13 11:04AM EDT | 2024-12-20 | 0.22 | 0.13 | 0.29 | 0.00 | - | 40 | 389 | 58.98% |
| META250117P00150000 | 2024-05-14 3:43PM EDT | 2025-01-17 | 0.36 | 0.20 | 0.35 | 0.00 | - | 3 | 5,717 | 57.32% |
| META250321P00150000 | 2024-04-29 2:22PM EDT | 2025-03-21 | 0.85 | 0.38 | 0.58 | 0.00 | - | 5 | 7 | 54.83% |
| META250620P00150000 | 2024-05-13 12:31PM EDT | 2025-06-20 | 1.07 | 0.85 | 1.05 | 0.00 | - | 20 | 840 | 53.03% |
| META250919P00150000 | 2024-05-15 1:37PM EDT | 2025-09-19 | 1.55 | 1.38 | 1.67 | -0.27 | -14.84% | 1 | 193 | 51.56% |
| META251219P00150000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 3.07 | 2.02 | 2.26 | 0.00 | - | 209 | 598 | 50.21% |
| META260116P00150000 | 2024-05-15 9:32AM EDT | 2026-01-16 | 2.22 | 2.08 | 2.39 | -0.93 | -29.52% | 1 | 852 | 50.04% |
| META260618P00150000 | 2024-05-14 9:30AM EDT | 2026-06-18 | 3.00 | 2.61 | 3.35 | 0.00 | - | 10 | 165 | 47.74% |
| META261218P00150000 | 2024-05-09 3:12PM EDT | 2026-12-18 | 4.05 | 3.50 | 4.40 | -0.40 | -8.99% | 1 | 16 | 45.37% |
© 2024 Yahoo. All rights reserved.