Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00270000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 200.95 | 205.90 | 206.85 | 0.00 | - | 1 | 79 | 165.23% |
| META240621C00270000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 184.17 | 206.90 | 208.05 | 0.00 | - | 1 | 1,071 | 89.26% |
| META240719C00270000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 171.08 | 208.15 | 209.40 | 0.00 | - | 4 | 57 | 78.86% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 209.20 | 211.20 | 0.00 | - | 4 | 58 | 73.29% |
| META240920C00270000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 211.09 | 210.60 | 212.80 | +22.84 | +12.13% | 3 | 75 | 67.89% |
| META241018C00270000 | 2024-05-08 10:41AM EDT | 2024-10-18 | 210.43 | 211.25 | 214.05 | 0.00 | - | 2 | 12 | 64.26% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 213.00 | 216.05 | 0.00 | - | 1 | 5 | 63.56% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 215.40 | 217.70 | 0.00 | - | 2 | 9 | 62.21% |
| META250117C00270000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 214.00 | 216.15 | 219.40 | 0.00 | - | 2 | 1,177 | 60.69% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 219.05 | 222.95 | 0.00 | - | 1 | 4 | 58.79% |
| META250620C00270000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 213.16 | 224.00 | 228.35 | 0.00 | - | 1 | 596 | 57.59% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 229.05 | 232.65 | 0.00 | - | 1 | 22 | 56.45% |
| META251219C00270000 | 2024-05-07 3:57PM EDT | 2025-12-19 | 228.40 | 233.55 | 237.45 | 0.00 | - | 2 | 1,676 | 55.73% |
| META260116C00270000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 202.00 | 235.00 | 238.90 | 0.00 | - | 1 | 182 | 55.59% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 242.00 | 245.80 | 0.00 | - | 1 | 266 | 54.51% |
| META261218C00270000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 211.30 | 250.00 | 253.70 | 0.00 | - | 14 | 25 | 53.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00270000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 518 | 130.47% |
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.04 | 0.00 | - | - | 5 | 94.53% |
| META240531P00270000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 75.00% |
| META240621P00270000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.07 | 0.00 | - | 2 | 2,088 | 59.18% |
| META240719P00270000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.18 | 0.10 | 0.17 | 0.00 | - | 1 | 128 | 50.78% |
| META240816P00270000 | 2024-05-03 11:09AM EDT | 2024-08-16 | 0.71 | 0.40 | 0.52 | 0.00 | - | 1 | 117 | 50.81% |
| META240920P00270000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 0.99 | 0.67 | 0.82 | 0.00 | - | 73 | 4,940 | 46.68% |
| META241018P00270000 | 2024-05-07 10:57AM EDT | 2024-10-18 | 1.12 | 0.86 | 1.04 | 0.00 | - | 1 | 18 | 44.07% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 3.08 | 1.65 | 1.96 | 0.00 | - | 2 | 13 | 45.50% |
| META241220P00270000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 2.35 | 2.19 | 2.32 | -0.55 | -18.97% | 1 | 126 | 43.19% |
| META250117P00270000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 2.86 | 2.64 | 2.78 | +0.06 | +2.14% | 2 | 6,177 | 42.24% |
| META250321P00270000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 4.20 | 4.00 | 4.30 | -0.77 | -15.49% | 4 | 104 | 41.59% |
| META250620P00270000 | 2024-05-10 10:00AM EDT | 2025-06-20 | 6.77 | 6.10 | 6.75 | +0.05 | +0.74% | 1 | 803 | 40.98% |
| META250919P00270000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 13.95 | 8.50 | 8.85 | 0.00 | - | 1 | 2,451 | 39.91% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 14.75 | 10.70 | 11.10 | 0.00 | - | 25 | 2,693 | 39.25% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 11.15 | 11.55 | 0.00 | - | 1 | 649 | 38.82% |
| META260618P00270000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 21.50 | 14.55 | 15.10 | 0.00 | - | 35 | 147 | 37.91% |
| META261218P00270000 | 2024-05-06 10:26AM EDT | 2026-12-18 | 21.00 | 17.95 | 19.30 | 0.00 | - | 2 | 17 | 37.16% |
© 2024 Yahoo. All rights reserved.