Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:220.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00220000 | 2024-04-24 3:30PM EDT | 2024-05-03 | 274.57 | 216.00 | 217.20 | 0.00 | - | 2 | 2 | 0.00% |
| META240517C00220000 | 2024-04-24 11:08AM EDT | 2024-05-17 | 274.00 | 216.35 | 217.85 | 0.00 | - | 1 | 38 | 0.00% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 215.85 | 218.25 | 0.00 | - | 2 | 2 | 0.00% |
| META240621C00220000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 214.99 | 216.80 | 219.00 | -60.69 | -22.01% | 3 | 1,118 | 0.00% |
| META240719C00220000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 200.00 | 217.50 | 220.00 | -57.52 | -22.34% | 2 | 13 | 67.99% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 219.10 | 221.30 | 0.00 | - | 1 | 2 | 61.45% |
| META240920C00220000 | 2024-04-24 2:54PM EDT | 2024-09-20 | 215.00 | 219.85 | 222.25 | -59.60 | -21.70% | 1 | 148 | 60.33% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 140.70% |
| META250117C00220000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 274.49 | 225.00 | 227.30 | 0.00 | - | 2 | 2,053 | 60.83% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 226.70 | 230.60 | 0.00 | - | 1 | 3 | 59.66% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 230.20 | 233.90 | -97.47 | -30.84% | 1 | 194 | 58.06% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 101.85% |
| META251219C00220000 | 2024-04-24 2:54PM EDT | 2025-12-19 | 291.00 | 237.30 | 240.75 | 0.00 | - | 1 | 254 | 56.37% |
| META260116C00220000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 239.00 | 238.60 | 242.30 | -73.20 | -23.45% | 6 | 123 | 56.56% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 243.55 | 247.40 | -43.60 | -15.00% | 11 | 41 | 55.17% |
| META261218C00220000 | 2024-04-19 10:18AM EDT | 2026-12-18 | 302.01 | 250.10 | 254.05 | 0.00 | - | 6 | 6 | 54.67% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 134.38% |
| META240517P00220000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 271 | 89.45% |
| META240621P00220000 | 2024-04-25 10:01AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.12 | -0.01 | -8.33% | 60 | 1,956 | 64.75% |
| META240719P00220000 | 2024-04-03 10:42AM EDT | 2024-07-19 | 0.22 | 0.14 | 0.22 | -0.01 | -4.35% | 10 | 74 | 57.32% |
| META240816P00220000 | 2024-04-25 9:50AM EDT | 2024-08-16 | 0.50 | 0.40 | 0.61 | +0.18 | +56.25% | 30 | 1,011 | 56.76% |
| META240920P00220000 | 2024-04-25 11:07AM EDT | 2024-09-20 | 0.80 | 0.71 | 0.81 | +0.30 | +60.00% | 1 | 2,131 | 52.71% |
| META241018P00220000 | 2024-04-25 10:41AM EDT | 2024-10-18 | 0.95 | 0.84 | 0.98 | +0.16 | +20.25% | 5 | 18 | 50.32% |
| META241115P00220000 | 2024-04-25 10:45AM EDT | 2024-11-15 | 1.53 | 1.34 | 1.60 | +0.44 | +40.37% | 6 | 5 | 50.06% |
| META241220P00220000 | 2024-04-25 11:16AM EDT | 2024-12-20 | 2.00 | 1.71 | 1.92 | +0.46 | +29.87% | 18 | 64 | 48.56% |
| META250117P00220000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 2.37 | 2.11 | 2.26 | +0.70 | +41.92% | 14 | 2,631 | 47.41% |
| META250321P00220000 | 2024-04-25 12:19PM EDT | 2025-03-21 | 3.20 | 2.88 | 3.50 | +0.82 | +34.45% | 14 | 6 | 46.69% |
| META250620P00220000 | 2024-04-25 11:51AM EDT | 2025-06-20 | 5.05 | 4.50 | 5.00 | +0.75 | +17.44% | 30 | 481 | 44.87% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 6.25 | 6.70 | 0.00 | - | 1 | 11 | 43.80% |
| META251219P00220000 | 2024-04-25 10:49AM EDT | 2025-12-19 | 8.44 | 7.90 | 8.20 | +1.04 | +14.05% | 1 | 693 | 42.62% |
| META260116P00220000 | 2024-04-25 10:58AM EDT | 2026-01-16 | 8.82 | 8.30 | 8.65 | +1.07 | +13.81% | 2 | 277 | 42.29% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 9.40 | 9.90 | 0.00 | - | 1 | 12 | 39.46% |
| META261218P00220000 | 2024-04-24 12:43PM EDT | 2026-12-18 | 11.55 | 13.40 | 14.40 | 0.00 | - | 3 | 17 | 39.94% |
© 2024 Yahoo. All rights reserved.