Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:210.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00210000 | 2024-04-18 2:04PM EDT | 2024-04-19 | 279.72 | 276.75 | 277.95 | -14.13 | -4.81% | 5 | 40 | 650.00% |
| META240517C00210000 | 2024-04-18 2:04PM EDT | 2024-05-17 | 294.70 | 277.75 | 278.95 | 0.00 | - | 4 | 21 | 151.51% |
| META240621C00210000 | 2024-04-08 10:30AM EDT | 2024-06-21 | 320.17 | 278.40 | 280.25 | 0.00 | - | 1 | 3,078 | 112.74% |
| META240719C00210000 | 2024-04-16 9:50AM EDT | 2024-07-19 | 293.71 | 278.90 | 281.15 | 0.00 | - | 3 | 24 | 99.10% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 2024-08-16 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 159.80% |
| META240920C00210000 | 2024-04-16 1:40PM EDT | 2024-09-20 | 296.07 | 280.60 | 283.10 | 0.00 | - | 1 | 169 | 84.57% |
| META241115C00210000 | 2024-03-19 9:30AM EDT | 2024-11-15 | 287.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META241220C00210000 | 2024-04-09 11:35AM EDT | 2024-12-20 | 309.15 | 283.75 | 286.30 | 0.00 | - | 1 | 5 | 75.96% |
| META250117C00210000 | 2024-04-08 11:53AM EDT | 2025-01-17 | 321.08 | 284.35 | 287.25 | 0.00 | - | 200 | 2,098 | 73.76% |
| META250620C00210000 | 2024-03-21 10:21AM EDT | 2025-06-20 | 313.16 | 289.10 | 293.00 | 0.00 | - | 3 | 250 | 67.58% |
| META250919C00210000 | 2024-04-15 11:18AM EDT | 2025-09-19 | 315.10 | 292.70 | 296.60 | 0.00 | - | 1 | 62 | 66.07% |
| META251219C00210000 | 2024-03-25 3:55PM EDT | 2025-12-19 | 313.00 | 295.25 | 299.05 | 0.00 | - | 3 | 191 | 63.77% |
| META260116C00210000 | 2024-04-19 10:18AM EDT | 2026-01-16 | 301.48 | 296.55 | 300.20 | +19.48 | +6.91% | 6 | 323 | 63.68% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 300.55 | 304.40 | 0.00 | - | 11 | 112 | 61.01% |
| META261218C00210000 | 2024-04-09 3:21PM EDT | 2026-12-18 | 332.13 | 305.95 | 310.00 | 0.00 | - | - | 10 | 59.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00210000 | 2024-03-06 2:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 521.88% |
| META240517P00210000 | 2024-04-19 10:17AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | +0.02 | +66.67% | 3 | 231 | 100.78% |
| META240621P00210000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.13 | 0.00 | - | 1 | 8,966 | 73.63% |
| META240719P00210000 | 2024-04-04 3:26PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.20 | 0.00 | - | 1 | 44 | 64.94% |
| META240816P00210000 | 2024-04-11 2:52PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.43 | 0.00 | - | 1 | 23 | 62.31% |
| META240920P00210000 | 2024-04-15 1:17PM EDT | 2024-09-20 | 0.43 | 0.46 | 0.65 | 0.00 | - | 1 | 1,478 | 58.20% |
| META241018P00210000 | 2024-04-05 10:24AM EDT | 2024-10-18 | 0.59 | 0.57 | 0.79 | 0.00 | - | 4 | 17 | 55.12% |
| META241115P00210000 | 2024-04-17 3:56PM EDT | 2024-11-15 | 1.01 | 0.97 | 1.19 | 0.00 | - | 1 | 7 | 55.01% |
| META241220P00210000 | 2024-04-04 3:51PM EDT | 2024-12-20 | 1.30 | 1.22 | 1.47 | 0.00 | - | 22 | 159 | 52.76% |
| META250117P00210000 | 2024-04-15 10:53AM EDT | 2025-01-17 | 1.36 | 1.53 | 1.74 | 0.00 | - | 31 | 3,134 | 51.66% |
| META250321P00210000 | 2024-04-18 10:18AM EDT | 2025-03-21 | 1.98 | 2.12 | 2.53 | 0.00 | - | 2 | 4 | 50.42% |
| META250620P00210000 | 2024-04-16 11:06AM EDT | 2025-06-20 | 3.16 | 3.40 | 3.65 | 0.00 | - | 1 | 448 | 48.13% |
| META250919P00210000 | 2024-02-22 11:37AM EDT | 2025-09-19 | 5.11 | 4.55 | 5.15 | 0.00 | - | 1 | 31 | 47.13% |
| META251219P00210000 | 2024-04-08 10:25AM EDT | 2025-12-19 | 5.50 | 5.85 | 6.25 | 0.00 | - | 21 | 8,065 | 45.50% |
| META260116P00210000 | 2024-04-12 3:21PM EDT | 2026-01-16 | 5.58 | 6.05 | 6.45 | 0.00 | - | 10 | 106 | 44.83% |
| META260618P00210000 | 2024-04-03 2:38PM EDT | 2026-06-18 | 7.65 | 7.75 | 8.20 | 0.00 | - | 1 | 8 | 42.79% |
© 2024 Yahoo. All rights reserved.