Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00545000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 742 | 42.97% |
| META240531C00545000 | 2024-05-20 2:40PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 27 | 110 | 35.65% |
| META240607C00545000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.33 | 0.22 | 0.26 | 0.00 | - | 22 | 42 | 31.91% |
| META240614C00545000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 0.47 | 0.44 | 0.51 | -0.13 | -21.67% | 33 | 24 | 30.42% |
| META240621C00545000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 0.73 | 0.68 | 0.72 | -0.13 | -15.12% | 17 | 1,034 | 28.74% |
| META240628C00545000 | 2024-05-20 10:33AM EDT | 2024-06-28 | 1.23 | 1.00 | 1.10 | -0.16 | -11.51% | 4 | 20 | 28.39% |
| META240719C00545000 | 2024-05-20 1:42PM EDT | 2024-07-19 | 2.41 | 2.38 | 2.51 | -0.33 | -12.04% | 16 | 268 | 27.89% |
| META241220C00545000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 32.90 | 26.90 | 27.20 | 0.00 | - | 4 | 104 | 37.19% |
| META250117C00545000 | 2024-05-20 1:58PM EDT | 2025-01-17 | 30.10 | 29.65 | 30.20 | -3.88 | -11.42% | 1 | 394 | 37.08% |
| META250321C00545000 | 2024-05-10 12:46PM EDT | 2025-03-21 | 44.45 | 38.50 | 39.15 | 0.00 | - | 6 | 63 | 38.50% |
| META250620C00545000 | 2024-05-20 1:47PM EDT | 2025-06-20 | 50.25 | 49.80 | 50.45 | -1.20 | -2.33% | 2 | 312 | 39.72% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 59.09 | 69.10 | 70.10 | 0.00 | - | 1 | 90 | 41.26% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00545000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 113.05 | 75.45 | 76.70 | 0.00 | - | 36 | 0 | 70.07% |
| META240531P00545000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 55.05 | 72.40 | 73.80 | 0.00 | - | - | 0 | 0.00% |
| META240621P00545000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 63.60 | 75.45 | 76.75 | 0.00 | - | 5 | 8 | 27.74% |
| META240719P00545000 | 2024-05-17 1:27PM EDT | 2024-07-19 | 74.52 | 75.65 | 77.00 | 0.00 | - | 24 | 19 | 21.81% |
| META241220P00545000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 106.30 | 88.60 | 91.15 | 0.00 | - | 4 | 3 | 27.63% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 84.20 | 90.00 | 92.35 | 0.00 | - | 20 | 132 | 26.93% |
| META250321P00545000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 120.60 | 95.10 | 97.80 | 0.00 | - | 3 | 54 | 27.64% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 99.00 | 101.75 | 103.70 | 0.00 | - | 1 | 37 | 27.58% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 2025-12-19 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 29.70% |
© 2024 Yahoo. All rights reserved.