Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:350.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00350000 | 2024-04-19 3:32PM EDT | 2024-04-19 | 129.73 | 128.70 | 130.35 | -24.77 | -16.03% | 49 | 1,583 | 306.64% |
| META240426C00350000 | 2024-04-16 3:20PM EDT | 2024-04-26 | 132.25 | 128.65 | 130.85 | -20.30 | -13.31% | 17 | 12 | 114.11% |
| META240503C00350000 | 2024-04-16 1:20PM EDT | 2024-05-03 | 153.51 | 128.70 | 131.20 | 0.00 | - | 14 | 15 | 86.52% |
| META240517C00350000 | 2024-04-19 3:21PM EDT | 2024-05-17 | 133.70 | 130.45 | 132.10 | -23.18 | -14.78% | 7 | 620 | 73.34% |
| META240524C00350000 | 2024-04-18 1:44PM EDT | 2024-05-24 | 157.40 | 130.25 | 133.30 | 0.00 | - | 25 | 26 | 68.76% |
| META240621C00350000 | 2024-04-19 3:30PM EDT | 2024-06-21 | 135.30 | 132.15 | 134.05 | -20.76 | -13.30% | 82 | 3,162 | 56.65% |
| META240719C00350000 | 2024-04-19 3:15PM EDT | 2024-07-19 | 138.96 | 136.20 | 137.45 | -25.16 | -15.33% | 6 | 175 | 56.70% |
| META240816C00350000 | 2024-04-19 9:39AM EDT | 2024-08-16 | 152.50 | 139.95 | 141.60 | -9.50 | -5.86% | 2 | 90 | 56.89% |
| META240920C00350000 | 2024-04-17 11:28AM EDT | 2024-09-20 | 159.45 | 143.30 | 145.10 | 0.00 | - | 3 | 1,682 | 55.02% |
| META241018C00350000 | 2024-04-19 10:27AM EDT | 2024-10-18 | 153.18 | 145.75 | 146.95 | -9.00 | -5.55% | 10 | 25 | 53.35% |
| META241115C00350000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 158.00 | 149.95 | 151.85 | -5.80 | -3.54% | 3 | 9 | 54.79% |
| META241220C00350000 | 2024-04-17 1:37PM EDT | 2024-12-20 | 158.67 | 151.90 | 153.60 | -8.88 | -5.30% | 1 | 81 | 52.60% |
| META250117C00350000 | 2024-04-18 9:42AM EDT | 2025-01-17 | 175.52 | 155.00 | 157.35 | 0.00 | - | 1 | 10,089 | 53.01% |
| META250321C00350000 | 2024-04-08 12:17PM EDT | 2025-03-21 | 198.80 | 160.75 | 163.00 | 0.00 | - | 2 | 5 | 52.42% |
| META250620C00350000 | 2024-04-17 3:42PM EDT | 2025-06-20 | 182.09 | 168.40 | 170.65 | 0.00 | - | 1 | 447 | 51.85% |
| META250919C00350000 | 2024-04-11 2:46PM EDT | 2025-09-19 | 214.34 | 175.10 | 177.65 | 0.00 | - | 1 | 32 | 51.32% |
| META251219C00350000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 183.35 | 180.55 | 184.20 | -22.65 | -11.00% | 5 | 1,189 | 50.71% |
| META260116C00350000 | 2024-04-19 3:14PM EDT | 2026-01-16 | 186.60 | 183.80 | 186.40 | -17.32 | -8.49% | 2 | 418 | 51.07% |
| META260618C00350000 | 2024-04-19 2:05PM EDT | 2026-06-18 | 197.80 | 193.10 | 197.50 | -17.20 | -8.00% | 1 | 612 | 50.85% |
| META261218C00350000 | 2024-04-19 3:05PM EDT | 2026-12-18 | 206.60 | 204.50 | 208.00 | -8.40 | -3.91% | 1 | 10 | 50.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00350000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 181.25% |
| META240426P00350000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 0.17 | 0.16 | 0.20 | +0.06 | +54.55% | 68 | 79 | 90.63% |
| META240503P00350000 | 2024-04-19 3:21PM EDT | 2024-05-03 | 0.40 | 0.41 | 0.45 | +0.18 | +81.82% | 21 | 154 | 74.61% |
| META240510P00350000 | 2024-04-19 10:44AM EDT | 2024-05-10 | 0.46 | 0.62 | 0.73 | +0.15 | +48.39% | 1 | 3 | 66.11% |
| META240517P00350000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.97 | 0.94 | 1.00 | +0.38 | +64.41% | 38 | 1,830 | 61.30% |
| META240524P00350000 | 2024-04-18 2:45PM EDT | 2024-05-24 | 0.91 | 1.09 | 1.39 | +0.19 | +26.39% | 1 | 22 | 57.57% |
| META240621P00350000 | 2024-04-19 2:17PM EDT | 2024-06-21 | 2.02 | 2.14 | 2.27 | +0.62 | +44.29% | 107 | 2,744 | 48.87% |
| META240719P00350000 | 2024-04-19 3:29PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.45 | +1.10 | +50.00% | 37 | 614 | 44.95% |
| META240816P00350000 | 2024-04-19 12:30PM EDT | 2024-08-16 | 5.55 | 5.60 | 5.80 | +1.42 | +34.38% | 13 | 160 | 45.20% |
| META240920P00350000 | 2024-04-19 12:46PM EDT | 2024-09-20 | 7.00 | 7.25 | 7.45 | +2.02 | +40.56% | 4 | 1,441 | 42.86% |
| META241018P00350000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 7.45 | 8.55 | 8.70 | +1.13 | +17.88% | 1 | 1,256 | 41.43% |
| META241115P00350000 | 2024-04-19 10:26AM EDT | 2024-11-15 | 10.47 | 11.40 | 11.60 | +2.17 | +26.14% | 1 | 209 | 42.55% |
| META241220P00350000 | 2024-04-19 3:03PM EDT | 2024-12-20 | 13.01 | 12.85 | 13.10 | +3.44 | +35.95% | 4 | 343 | 41.19% |
| META250117P00350000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 14.10 | 13.90 | 14.25 | +2.89 | +25.78% | 41 | 4,231 | 40.28% |
| META250321P00350000 | 2024-04-19 1:35PM EDT | 2025-03-21 | 16.80 | 17.50 | 17.80 | +1.75 | +11.63% | 2 | 64 | 39.65% |
| META250620P00350000 | 2024-04-19 2:23PM EDT | 2025-06-20 | 21.41 | 21.70 | 22.15 | +3.81 | +21.65% | 72 | 823 | 38.60% |
| META250919P00350000 | 2024-03-19 10:22AM EDT | 2025-09-19 | 25.73 | 21.85 | 22.60 | 0.00 | - | 1 | 641 | 35.37% |
| META251219P00350000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 23.75 | 29.50 | 30.50 | 0.00 | - | 25 | 196 | 37.51% |
| META260116P00350000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 30.21 | 30.35 | 31.15 | +5.81 | +23.81% | 4 | 930 | 37.06% |
| META260618P00350000 | 2024-04-19 12:42PM EDT | 2026-06-18 | 36.00 | 35.55 | 36.60 | +3.00 | +9.09% | 1 | 434 | 36.11% |
| META261218P00350000 | 2024-04-19 3:24PM EDT | 2026-12-18 | 41.00 | 40.75 | 43.05 | +3.75 | +10.07% | 12 | 45 | 35.50% |
© 2024 Yahoo. All rights reserved.