Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00200000 | 2024-05-15 10:11AM EDT | 2024-05-31 | 273.85 | 271.20 | 273.15 | 0.00 | - | 2 | 4 | 180.27% |
| META240621C00200000 | 2024-05-17 1:50PM EDT | 2024-06-21 | 272.37 | 271.55 | 273.45 | -0.10 | -0.04% | 1 | 3,565 | 126.37% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 272.30 | 274.35 | 0.00 | - | 1 | 51 | 107.59% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 273.05 | 275.40 | 0.00 | - | 1 | 39 | 97.68% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 2024-09-20 | 278.83 | 273.30 | 276.20 | 0.00 | - | 1 | 173 | 86.33% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 274.00 | 277.65 | 0.00 | - | 2 | 10 | 83.42% |
| META241115C00200000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 276.76 | 275.20 | 278.75 | +38.21 | +16.02% | 1 | 15 | 81.24% |
| META241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 282.30 | 276.00 | 279.40 | 0.00 | - | 1 | 156 | 76.77% |
| META250117C00200000 | 2024-05-17 1:11PM EDT | 2025-01-17 | 277.94 | 277.25 | 280.65 | -4.41 | -1.56% | 2 | 3,532 | 75.80% |
| META250321C00200000 | 2024-05-14 9:31AM EDT | 2025-03-21 | 270.50 | 278.55 | 282.30 | 0.00 | - | 1 | 47 | 71.02% |
| META250620C00200000 | 2024-05-17 11:04AM EDT | 2025-06-20 | 282.00 | 281.55 | 285.45 | +20.35 | +7.78% | 3 | 647 | 68.01% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 284.15 | 288.10 | 0.00 | - | 3 | 25 | 65.29% |
| META251219C00200000 | 2024-05-17 11:58AM EDT | 2025-12-19 | 288.40 | 287.00 | 290.80 | -4.55 | -1.55% | 4 | 296 | 63.51% |
| META260116C00200000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 289.91 | 288.00 | 291.75 | 0.00 | - | 4 | 107 | 63.21% |
| META260618C00200000 | 2024-05-10 10:30AM EDT | 2026-06-18 | 292.50 | 292.00 | 295.80 | 0.00 | - | 19 | 147 | 60.66% |
| META261218C00200000 | 2024-05-15 12:04PM EDT | 2026-12-18 | 299.57 | 297.00 | 300.55 | 0.00 | - | 2 | 95 | 58.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 2 | 210.16% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 137.50% |
| META240621P00200000 | 2024-05-14 11:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 2,403 | 86.72% |
| META240719P00200000 | 2024-05-17 9:38AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 3 | 341 | 69.92% |
| META240816P00200000 | 2024-05-15 11:26AM EDT | 2024-08-16 | 0.11 | 0.05 | 0.13 | 0.00 | - | 1 | 441 | 62.89% |
| META240920P00200000 | 2024-05-14 10:17AM EDT | 2024-09-20 | 0.18 | 0.10 | 0.24 | 0.00 | - | 3 | 2,313 | 57.13% |
| META241018P00200000 | 2024-05-15 2:16PM EDT | 2024-10-18 | 0.19 | 0.12 | 0.35 | 0.00 | - | 12 | 194 | 53.61% |
| META241115P00200000 | 2024-05-15 3:28PM EDT | 2024-11-15 | 0.44 | 0.36 | 0.54 | 0.00 | - | 3 | 388 | 53.44% |
| META241220P00200000 | 2024-05-14 3:18PM EDT | 2024-12-20 | 0.67 | 0.52 | 0.70 | 0.00 | - | 3 | 409 | 51.00% |
| META250117P00200000 | 2024-05-17 10:32AM EDT | 2025-01-17 | 0.81 | 0.76 | 0.81 | +0.08 | +10.96% | 1 | 6,854 | 50.00% |
| META250321P00200000 | 2024-05-14 12:03PM EDT | 2025-03-21 | 1.42 | 1.13 | 1.35 | 0.00 | - | 1 | 691 | 48.30% |
| META250620P00200000 | 2024-05-16 3:54PM EDT | 2025-06-20 | 2.15 | 2.14 | 2.28 | 0.00 | - | 4 | 393 | 46.54% |
| META250919P00200000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 4.71 | 3.10 | 3.45 | 0.00 | - | 1 | 124 | 45.56% |
| META251219P00200000 | 2024-05-16 11:46AM EDT | 2025-12-19 | 4.30 | 4.10 | 4.40 | 0.00 | - | 16 | 659 | 44.08% |
| META260116P00200000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.50 | 4.30 | 4.65 | -0.01 | -0.22% | 1 | 525 | 43.59% |
| META260618P00200000 | 2024-05-13 1:37PM EDT | 2026-06-18 | 6.45 | 5.60 | 6.55 | 0.00 | - | 1 | 362 | 42.24% |
| META261218P00200000 | 2024-05-15 2:34PM EDT | 2026-12-18 | 8.25 | 7.45 | 8.75 | 0.00 | - | 3 | 65 | 40.87% |
© 2024 Yahoo. All rights reserved.