Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00360000 | 2024-04-26 2:23PM EDT | 2024-04-26 | 81.45 | 79.60 | 80.50 | +3.75 | +4.83% | 2 | 5 | 0.00% |
| META240503C00360000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 84.10 | 80.20 | 81.15 | +8.60 | +11.39% | 1 | 21 | 60.25% |
| META240517C00360000 | 2024-04-26 1:40PM EDT | 2024-05-17 | 82.60 | 81.40 | 82.40 | +2.40 | +2.99% | 123 | 542 | 53.17% |
| META240524C00360000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 80.80 | 81.45 | 83.25 | 0.00 | - | 14 | 11 | 54.60% |
| META240621C00360000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 83.44 | 84.35 | 85.45 | -2.05 | -2.40% | 61 | 1,568 | 46.19% |
| META240719C00360000 | 2024-04-26 11:46AM EDT | 2024-07-19 | 88.00 | 87.45 | 89.05 | -2.31 | -2.56% | 4 | 233 | 45.64% |
| META240816C00360000 | 2024-04-26 9:40AM EDT | 2024-08-16 | 96.95 | 93.95 | 94.75 | +0.95 | +0.99% | 2 | 91 | 48.72% |
| META240920C00360000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 99.69 | 97.40 | 98.20 | +4.66 | +4.90% | 1 | 505 | 46.99% |
| META241018C00360000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 158.95 | 100.15 | 101.45 | 0.00 | - | 6 | 28 | 46.77% |
| META241115C00360000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 105.17 | 105.50 | 106.60 | +2.74 | +2.67% | 2 | 54 | 48.67% |
| META241220C00360000 | 2024-04-25 12:31PM EDT | 2024-12-20 | 105.75 | 108.35 | 109.80 | 0.00 | - | 3 | 177 | 47.89% |
| META250117C00360000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 112.70 | 111.55 | 112.70 | 0.00 | - | 47 | 2,093 | 47.78% |
| META250321C00360000 | 2024-04-26 10:20AM EDT | 2025-03-21 | 115.36 | 117.90 | 119.65 | +0.36 | +0.31% | 1 | 28 | 48.23% |
| META250620C00360000 | 2024-04-25 10:18AM EDT | 2025-06-20 | 127.10 | 126.85 | 128.20 | 0.00 | - | 23 | 251 | 48.32% |
| META250919C00360000 | 2024-04-25 10:29AM EDT | 2025-09-19 | 139.85 | 134.80 | 136.65 | 0.00 | - | 1 | 92 | 48.81% |
| META251219C00360000 | 2024-04-25 3:01PM EDT | 2025-12-19 | 144.70 | 142.20 | 143.90 | +2.40 | +1.69% | 1 | 257 | 48.90% |
| META260116C00360000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 130.38 | 144.15 | 146.15 | 0.00 | - | 1 | 247 | 49.00% |
| META260618C00360000 | 2024-04-25 11:21AM EDT | 2026-06-18 | 145.98 | 154.95 | 157.45 | 0.00 | - | 2 | 755 | 49.33% |
| META261218C00360000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 168.51 | 165.50 | 169.20 | -0.20 | -0.12% | 2 | 12 | 49.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00360000 | 2024-04-25 3:47PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 617 | 1,089 | 121.88% |
| META240503P00360000 | 2024-04-26 1:57PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 165 | 152 | 51.17% |
| META240510P00360000 | 2024-04-26 1:25PM EDT | 2024-05-10 | 0.21 | 0.14 | 0.21 | -0.10 | -32.26% | 11 | 135 | 46.29% |
| META240517P00360000 | 2024-04-26 1:45PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.41 | -0.17 | -31.48% | 69 | 839 | 42.33% |
| META240524P00360000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 0.76 | 0.61 | 0.73 | -0.07 | -8.43% | 11 | 70 | 40.80% |
| META240531P00360000 | 2024-04-26 1:24PM EDT | 2024-05-31 | 0.92 | 0.82 | 0.95 | -0.25 | -21.37% | 25 | 179 | 38.53% |
| META240621P00360000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 2.01 | 1.95 | 2.02 | -0.29 | -12.61% | 344 | 1,516 | 36.14% |
| META240719P00360000 | 2024-04-26 2:24PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.65 | -0.50 | -12.50% | 50 | 379 | 34.60% |
| META240816P00360000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 8.29 | 8.20 | 8.40 | -0.36 | -4.16% | 26 | 405 | 39.39% |
| META240920P00360000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 10.20 | 10.10 | 10.25 | -0.25 | -2.39% | 74 | 471 | 37.15% |
| META241018P00360000 | 2024-04-25 3:31PM EDT | 2024-10-18 | 12.05 | 11.65 | 12.05 | 0.00 | - | 96 | 202 | 36.38% |
| META241115P00360000 | 2024-04-25 2:05PM EDT | 2024-11-15 | 15.96 | 15.65 | 15.95 | 0.00 | - | 75 | 177 | 38.19% |
| META241220P00360000 | 2024-04-26 1:43PM EDT | 2024-12-20 | 17.00 | 17.40 | 17.70 | -1.03 | -5.71% | 5 | 230 | 37.03% |
| META250117P00360000 | 2024-04-26 11:58AM EDT | 2025-01-17 | 19.20 | 18.55 | 19.00 | +0.38 | +2.02% | 32 | 1,799 | 36.24% |
| META250321P00360000 | 2024-04-26 9:41AM EDT | 2025-03-21 | 23.06 | 23.25 | 23.75 | -0.64 | -2.70% | 5 | 403 | 36.45% |
| META250620P00360000 | 2024-04-26 12:24PM EDT | 2025-06-20 | 29.30 | 28.15 | 29.05 | -0.45 | -1.51% | 7 | 807 | 35.95% |
| META250919P00360000 | 2024-04-18 12:06PM EDT | 2025-09-19 | 23.40 | 32.40 | 33.40 | 0.00 | - | 2 | 15 | 35.28% |
| META251219P00360000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 37.55 | 37.00 | 37.80 | 0.00 | - | 18 | 189 | 34.97% |
| META260116P00360000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 38.25 | 37.65 | 38.45 | 0.00 | - | 30 | 405 | 34.54% |
| META260618P00360000 | 2024-04-24 9:50AM EDT | 2026-06-18 | 34.70 | 43.65 | 44.70 | 0.00 | - | 3 | 201 | 34.01% |
| META261218P00360000 | 2024-04-25 3:41PM EDT | 2026-12-18 | 49.88 | 48.75 | 51.65 | 0.00 | - | 17 | 25 | 33.63% |
© 2024 Yahoo. All rights reserved.