Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:230.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00230000 | 2024-05-06 11:43AM EDT | 2024-05-17 | 230.00 | 238.80 | 240.05 | 0.00 | - | 2 | 15 | 222.36% |
| META240621C00230000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 235.33 | 239.55 | 240.55 | +10.83 | +4.82% | 1 | 6,266 | 115.45% |
| META240719C00230000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 219.78 | 240.90 | 242.35 | 0.00 | - | 18 | 31 | 101.50% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 241.05 | 243.80 | 0.00 | - | 1 | 21 | 90.22% |
| META240920C00230000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 224.78 | 242.35 | 245.50 | 0.00 | - | 2 | 108 | 83.27% |
| META241018C00230000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 244.45 | 243.35 | 246.40 | +24.30 | +11.04% | 2 | 2 | 78.71% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 201.00 | 244.90 | 247.75 | 0.00 | - | 3 | 4 | 76.50% |
| META241220C00230000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 213.70 | 245.75 | 249.05 | 0.00 | - | 2 | 8 | 72.75% |
| META250117C00230000 | 2024-04-29 3:18PM EDT | 2025-01-17 | 209.89 | 247.05 | 250.05 | 0.00 | - | 2 | 2,033 | 70.95% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 248.75 | 252.40 | 0.00 | - | - | 0 | 66.97% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 238.14 | 252.75 | 256.50 | 0.00 | - | 1 | 2,372 | 64.61% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 2025-09-19 | 220.69 | 256.50 | 260.25 | 0.00 | - | 3 | 15 | 62.74% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 233.80 | 259.80 | 263.55 | 0.00 | - | 6 | 193 | 61.02% |
| META260116C00230000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 234.94 | 260.50 | 264.35 | 0.00 | - | 3 | 27 | 60.34% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 266.00 | 269.95 | 0.00 | - | 9 | 11 | 58.65% |
| META261218C00230000 | 2024-05-03 9:37AM EDT | 2026-12-18 | 253.00 | 272.50 | 275.85 | 0.00 | - | 1 | 13 | 57.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00230000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 196.88% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 272 | 125.00% |
| META240524P00230000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 103.13% |
| META240621P00230000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 6,279 | 65.63% |
| META240719P00230000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.17 | 0.04 | 0.12 | 0.00 | - | 1 | 387 | 57.62% |
| META240816P00230000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 0.24 | 0.18 | 0.31 | -0.02 | -7.69% | 1 | 139 | 55.52% |
| META240920P00230000 | 2024-04-30 9:33AM EDT | 2024-09-20 | 0.80 | 0.36 | 0.47 | 0.00 | - | 1 | 472 | 51.20% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 2024-10-18 | 0.89 | 0.40 | 0.57 | 0.00 | - | 36 | 55 | 48.73% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 2024-11-15 | 1.34 | 1.03 | 1.32 | 0.00 | - | 1 | 3 | 50.29% |
| META241220P00230000 | 2024-05-02 11:35AM EDT | 2024-12-20 | 1.90 | 1.13 | 1.33 | 0.00 | - | 5 | 54 | 47.24% |
| META250117P00230000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 1.58 | 1.43 | 1.55 | -0.18 | -10.23% | 11 | 3,051 | 45.78% |
| META250321P00230000 | 2024-05-06 2:43PM EDT | 2025-03-21 | 2.59 | 2.30 | 2.54 | -0.01 | -0.38% | 1 | 81 | 44.94% |
| META250620P00230000 | 2024-05-07 11:21AM EDT | 2025-06-20 | 4.00 | 3.90 | 4.10 | -1.40 | -25.93% | 4 | 2,548 | 43.83% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 5.45 | 5.75 | 0.00 | - | 3 | 11 | 42.91% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 9.80 | 6.90 | 7.25 | 0.00 | - | 29 | 394 | 41.86% |
| META260116P00230000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 9.60 | 7.25 | 7.60 | 0.00 | - | 52 | 157 | 41.41% |
| META260618P00230000 | 2024-05-06 11:10AM EDT | 2026-06-18 | 10.45 | 9.65 | 10.05 | 0.00 | - | 2 | 74 | 40.07% |
© 2024 Yahoo. All rights reserved.