Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:290.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00290000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 204.10 | 136.55 | 138.25 | 0.00 | - | 1 | 4 | 0.00% |
| META240517C00290000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 215.37 | 135.00 | 138.65 | 0.00 | - | 1 | 162 | 0.00% |
| META240621C00290000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 134.31 | 138.15 | 141.50 | -62.56 | -31.78% | 4 | 734 | 0.00% |
| META240719C00290000 | 2024-04-18 10:03AM EDT | 2024-07-19 | 217.35 | 141.55 | 143.95 | 0.00 | - | 3 | 64 | 47.67% |
| META240816C00290000 | 2024-04-15 12:54PM EDT | 2024-08-16 | 220.80 | 141.90 | 145.70 | 0.00 | - | 1 | 10 | 49.19% |
| META240920C00290000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 212.60 | 145.60 | 149.00 | 0.00 | - | 2 | 324 | 51.87% |
| META241018C00290000 | 2024-04-23 2:48PM EDT | 2024-10-18 | 217.04 | 148.05 | 150.50 | 0.00 | - | 1 | 3 | 50.65% |
| META241220C00290000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 146.20 | 150.95 | 154.40 | -73.90 | -33.58% | 2 | 108 | 49.58% |
| META250117C00290000 | 2024-04-25 9:49AM EDT | 2025-01-17 | 156.97 | 153.15 | 155.95 | -60.54 | -27.83% | 4 | 1,485 | 49.01% |
| META250321C00290000 | 2024-04-04 11:07AM EDT | 2025-03-21 | 249.90 | 157.35 | 160.55 | 0.00 | - | 1 | 1 | 49.35% |
| META250620C00290000 | 2024-04-23 10:24AM EDT | 2025-06-20 | 229.30 | 163.65 | 166.30 | 0.00 | - | 1 | 195 | 49.09% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 104.35% |
| META251219C00290000 | 2024-04-23 2:38PM EDT | 2025-12-19 | 242.47 | 174.00 | 176.90 | 0.00 | - | 1 | 253 | 48.77% |
| META260116C00290000 | 2024-04-22 10:56AM EDT | 2026-01-16 | 223.05 | 177.40 | 179.60 | 0.00 | - | 2 | 55 | 49.53% |
| META260618C00290000 | 2024-04-24 2:30PM EDT | 2026-06-18 | 244.23 | 184.50 | 188.00 | 0.00 | - | 1 | 16 | 49.54% |
| META261218C00290000 | 2024-04-25 9:40AM EDT | 2026-12-18 | 190.11 | 194.65 | 198.45 | -67.05 | -26.07% | 2 | 13 | 50.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00290000 | 2024-04-24 11:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 338 | 162.50% |
| META240503P00290000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 28 | 85.94% |
| META240510P00290000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.08 | 0.00 | - | 59 | 141 | 69.92% |
| META240517P00290000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.12 | -0.06 | -42.86% | 29 | 992 | 62.11% |
| META240524P00290000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.23 | 0.00 | - | 11 | 12 | 58.79% |
| META240621P00290000 | 2024-04-25 9:50AM EDT | 2024-06-21 | 0.58 | 0.53 | 0.60 | +0.08 | +16.00% | 63 | 2,291 | 50.17% |
| META240719P00290000 | 2024-04-22 12:06PM EDT | 2024-07-19 | 0.93 | 0.98 | 1.08 | 0.00 | - | 1 | 60 | 45.48% |
| META240816P00290000 | 2024-04-05 1:57PM EDT | 2024-08-16 | 1.35 | 2.00 | 2.75 | 0.00 | - | 1 | 162 | 47.70% |
| META240920P00290000 | 2024-04-25 9:50AM EDT | 2024-09-20 | 3.42 | 3.40 | 3.65 | +1.43 | +71.86% | 11 | 2,076 | 44.61% |
| META241018P00290000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 3.25 | 4.05 | 4.25 | 0.00 | - | 2 | 14 | 42.52% |
| META241115P00290000 | 2024-04-09 10:45AM EDT | 2024-11-15 | 3.67 | 5.95 | 6.35 | 0.00 | - | 2 | 120 | 44.05% |
| META241220P00290000 | 2024-04-25 9:34AM EDT | 2024-12-20 | 7.79 | 7.00 | 7.35 | +3.46 | +79.91% | 1 | 477 | 42.50% |
| META250117P00290000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 7.15 | 7.95 | 8.25 | +1.85 | +34.91% | 1 | 1,790 | 41.66% |
| META250321P00290000 | 2024-04-24 3:45PM EDT | 2025-03-21 | 6.72 | 10.20 | 10.75 | 0.00 | - | 28 | 73 | 40.85% |
| META250620P00290000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 14.50 | 13.65 | 14.45 | +6.15 | +73.65% | 3 | 445 | 40.18% |
| META250919P00290000 | 2024-04-25 9:41AM EDT | 2025-09-19 | 17.40 | 16.60 | 17.75 | +6.10 | +53.98% | 1 | 52 | 39.45% |
| META251219P00290000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 20.86 | 19.65 | 20.85 | +4.01 | +23.80% | 77 | 327 | 38.83% |
| META260116P00290000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 14.03 | 20.40 | 21.40 | 0.00 | - | 1 | 234 | 38.38% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 24.90 | 26.15 | 0.00 | - | 10 | 40 | 37.60% |
| META261218P00290000 | 2024-04-18 10:11AM EDT | 2026-12-18 | 22.30 | 28.45 | 31.70 | 0.00 | - | - | 4 | 37.06% |
© 2024 Yahoo. All rights reserved.