Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00250000 | 2024-04-30 12:10PM EDT | 2024-05-17 | 185.00 | 225.85 | 226.80 | 0.00 | - | 1 | 36 | 178.91% |
| META240531C00250000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 244.73 | 225.95 | 227.05 | 0.00 | - | - | 1 | 114.45% |
| META240621C00250000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 223.50 | 226.75 | 227.90 | 0.00 | - | 4 | 9,479 | 97.83% |
| META240719C00250000 | 2024-05-08 1:04PM EDT | 2024-07-19 | 223.50 | 227.85 | 229.10 | 0.00 | - | 1 | 135 | 85.91% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 196.03 | 228.80 | 230.75 | 0.00 | - | 11 | 35 | 79.65% |
| META240920C00250000 | 2024-05-06 11:43AM EDT | 2024-09-20 | 215.01 | 229.95 | 232.05 | 0.00 | - | 9 | 193 | 73.08% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 228.05 | 231.25 | 233.55 | 0.00 | - | 2 | 10 | 70.70% |
| META241115C00250000 | 2024-05-09 9:42AM EDT | 2024-11-15 | 226.00 | 231.90 | 234.85 | 0.00 | - | 1 | 32 | 67.76% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 233.05 | 235.80 | 0.00 | - | 1 | 31 | 64.56% |
| META250117C00250000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 237.65 | 234.60 | 237.95 | +2.25 | +0.96% | 4 | 13,422 | 64.47% |
| META250321C00250000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 205.60 | 237.10 | 240.90 | 0.00 | - | 1 | 14 | 62.00% |
| META250620C00250000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 206.00 | 241.55 | 245.45 | 0.00 | - | 1 | 814 | 60.32% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 245.55 | 249.45 | 0.00 | - | 2 | 27 | 58.75% |
| META251219C00250000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 236.11 | 249.65 | 253.55 | 0.00 | - | 1 | 742 | 57.79% |
| META260116C00250000 | 2024-05-07 11:10AM EDT | 2026-01-16 | 253.11 | 251.00 | 254.85 | +8.58 | +3.51% | 1 | 73 | 57.61% |
| META260618C00250000 | 2024-05-09 2:51PM EDT | 2026-06-18 | 255.55 | 257.00 | 260.90 | -2.53 | -0.98% | 2 | 130 | 56.14% |
| META261218C00250000 | 2024-05-10 11:31AM EDT | 2026-12-18 | 261.97 | 264.10 | 267.95 | +11.97 | +4.79% | 31 | 51 | 55.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00250000 | 2024-05-02 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 835 | 134.38% |
| META240524P00250000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 103.91% |
| META240531P00250000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 82.81% |
| META240621P00250000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 5,085 | 64.45% |
| META240719P00250000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.11 | 0.00 | - | 1 | 356 | 54.10% |
| META240816P00250000 | 2024-05-09 12:07PM EDT | 2024-08-16 | 0.33 | 0.27 | 0.35 | 0.00 | - | 5 | 692 | 53.22% |
| META240920P00250000 | 2024-05-10 10:33AM EDT | 2024-09-20 | 0.53 | 0.47 | 0.56 | +0.01 | +1.92% | 1 | 4,823 | 49.44% |
| META241018P00250000 | 2024-05-06 12:29PM EDT | 2024-10-18 | 0.78 | 0.58 | 0.76 | 0.00 | - | 1 | 38 | 47.00% |
| META241115P00250000 | 2024-05-10 12:13PM EDT | 2024-11-15 | 1.27 | 1.19 | 1.34 | -0.08 | -5.93% | 1 | 23 | 47.51% |
| META241220P00250000 | 2024-05-09 2:56PM EDT | 2024-12-20 | 1.65 | 1.58 | 1.69 | -0.04 | -2.37% | 2 | 1,157 | 45.45% |
| META250117P00250000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 2.03 | 1.90 | 2.02 | 0.00 | - | 1 | 13,130 | 44.28% |
| META250321P00250000 | 2024-05-10 2:48PM EDT | 2025-03-21 | 3.10 | 2.94 | 3.20 | -0.35 | -10.14% | 1 | 183 | 43.41% |
| META250620P00250000 | 2024-05-08 2:43PM EDT | 2025-06-20 | 5.20 | 4.80 | 5.05 | 0.00 | - | 133 | 3,269 | 42.36% |
| META250919P00250000 | 2024-05-02 10:09AM EDT | 2025-09-19 | 9.70 | 6.60 | 6.90 | 0.00 | - | 1 | 2,973 | 41.38% |
| META251219P00250000 | 2024-05-02 1:49PM EDT | 2025-12-19 | 11.25 | 8.40 | 8.75 | 0.00 | - | 110 | 2,397 | 40.56% |
| META260116P00250000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 9.57 | 8.80 | 9.15 | 0.00 | - | 5 | 689 | 40.13% |
| META260618P00250000 | 2024-05-08 11:43AM EDT | 2026-06-18 | 12.28 | 11.60 | 12.05 | 0.00 | - | 1 | 220 | 38.97% |
| META261218P00250000 | 2024-05-10 11:32AM EDT | 2026-12-18 | 15.65 | 14.50 | 15.75 | -0.20 | -1.26% | 1 | 75 | 38.18% |
© 2024 Yahoo. All rights reserved.