Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00380000 | 2024-05-09 1:38PM EDT | 2024-05-10 | 95.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| META240517C00380000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 92.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240524C00380000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 58.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240607C00380000 | 2024-05-01 11:06AM EDT | 2024-06-07 | 58.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240614C00380000 | 2024-05-07 11:14AM EDT | 2024-06-14 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| META240621C00380000 | 2024-05-08 9:54AM EDT | 2024-06-21 | 94.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META240719C00380000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240816C00380000 | 2024-05-09 1:23PM EDT | 2024-08-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META240920C00380000 | 2024-05-06 2:04PM EDT | 2024-09-20 | 96.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META241018C00380000 | 2024-05-09 2:43PM EDT | 2024-10-18 | 112.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 116.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00380000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 115.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250117C00380000 | 2024-05-08 11:13AM EDT | 2025-01-17 | 123.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00380000 | 2024-05-08 11:24AM EDT | 2025-03-21 | 129.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 112.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250919C00380000 | 2024-05-07 11:26AM EDT | 2025-09-19 | 143.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 124.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00380000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 139.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META260618C00380000 | 2024-05-09 2:10PM EDT | 2026-06-18 | 169.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META261218C00380000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 149.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00380000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| META240517P00380000 | 2024-05-09 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| META240524P00380000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| META240531P00380000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| META240607P00380000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240614P00380000 | 2024-05-09 3:08PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240621P00380000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| META240719P00380000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| META240816P00380000 | 2024-05-09 1:39PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| META240920P00380000 | 2024-05-08 2:21PM EDT | 2024-09-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| META241018P00380000 | 2024-05-09 1:31PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| META241115P00380000 | 2024-05-09 12:47PM EDT | 2024-11-15 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META241220P00380000 | 2024-05-09 10:59AM EDT | 2024-12-20 | 14.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| META250117P00380000 | 2024-05-09 3:41PM EDT | 2025-01-17 | 15.52 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| META250321P00380000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| META250620P00380000 | 2024-05-09 11:49AM EDT | 2025-06-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 32.33% |
| META251219P00380000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| META260116P00380000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 38.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| META260618P00380000 | 2024-05-08 10:32AM EDT | 2026-06-18 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META261218P00380000 | 2024-05-08 11:41AM EDT | 2026-12-18 | 49.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.