Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240607C00290000 | 2024-05-21 9:44AM EDT | 2024-06-07 | 176.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00290000 | 2024-05-22 12:24PM EDT | 2024-06-21 | 182.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00290000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 151.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240816C00290000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 190.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00290000 | 2024-05-17 11:16AM EDT | 2024-09-20 | 186.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241018C00290000 | 2024-05-17 1:14PM EDT | 2024-10-18 | 188.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241115C00290000 | 2024-04-25 1:06PM EDT | 2024-11-15 | 163.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META241220C00290000 | 2024-04-26 12:13PM EDT | 2024-12-20 | 164.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00290000 | 2024-05-20 12:32PM EDT | 2025-01-17 | 194.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00290000 | 2024-05-14 3:02PM EDT | 2025-03-21 | 198.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250620C00290000 | 2024-05-23 3:51PM EDT | 2025-06-20 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00290000 | 2024-05-20 10:11AM EDT | 2025-09-19 | 208.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00290000 | 2024-05-21 1:23PM EDT | 2025-12-19 | 206.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META260116C00290000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 215.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META260618C00290000 | 2024-05-21 12:00PM EDT | 2026-06-18 | 217.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218C00290000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 232.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00290000 | 2024-05-16 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240531P00290000 | 2024-05-23 9:52AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| META240607P00290000 | 2024-05-01 1:08PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| META240621P00290000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240719P00290000 | 2024-05-23 2:00PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| META240816P00290000 | 2024-05-20 11:51AM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| META240920P00290000 | 2024-05-21 3:49PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241018P00290000 | 2024-05-22 12:19PM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241115P00290000 | 2024-05-20 10:02AM EDT | 2024-11-15 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META241220P00290000 | 2024-05-22 9:59AM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250117P00290000 | 2024-05-23 1:56PM EDT | 2025-01-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META250321P00290000 | 2024-05-23 1:43PM EDT | 2025-03-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| META250620P00290000 | 2024-05-21 11:55AM EDT | 2025-06-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| META250919P00290000 | 2024-05-14 10:14AM EDT | 2025-09-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META251219P00290000 | 2024-05-23 2:01PM EDT | 2025-12-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| META260116P00290000 | 2024-05-15 3:46PM EDT | 2026-01-16 | 13.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 17.40 | 18.55 | 0.00 | - | 10 | 40 | 36.24% |
| META261218P00290000 | 2024-05-23 3:59PM EDT | 2026-12-18 | 22.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.