Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00390000 | 2024-05-10 3:17PM EDT | 2024-05-10 | 85.42 | 85.05 | 86.95 | +0.38 | +0.45% | 10 | 121 | 215.63% |
| META240517C00390000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 85.46 | 86.10 | 87.00 | +1.80 | +2.15% | 6 | 541 | 66.99% |
| META240524C00390000 | 2024-05-08 2:25PM EDT | 2024-05-24 | 82.91 | 86.10 | 87.70 | 0.00 | - | 1 | 4 | 54.96% |
| META240531C00390000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 86.07 | 86.70 | 87.70 | +9.37 | +12.22% | 1 | 32 | 52.86% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 62.45 | 86.95 | 88.45 | 0.00 | - | 1 | 1 | 50.59% |
| META240614C00390000 | 2024-05-09 2:05PM EDT | 2024-06-14 | 87.49 | 87.55 | 89.20 | 0.00 | - | 10 | 10 | 48.87% |
| META240621C00390000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 87.93 | 88.35 | 89.50 | +0.49 | +0.56% | 2 | 1,173 | 45.87% |
| META240719C00390000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 88.26 | 91.10 | 92.30 | 0.00 | - | 1 | 480 | 42.91% |
| META240816C00390000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 97.07 | 97.25 | 97.85 | +0.57 | +0.59% | 56 | 113 | 46.00% |
| META240920C00390000 | 2024-05-09 3:42PM EDT | 2024-09-20 | 100.60 | 100.75 | 101.55 | 0.00 | - | 20 | 272 | 44.41% |
| META241018C00390000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 101.35 | 103.65 | 104.65 | 0.00 | - | 2 | 33 | 43.91% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 109.50 | 110.80 | 0.00 | - | 1 | 36 | 46.69% |
| META241220C00390000 | 2024-05-06 1:23PM EDT | 2024-12-20 | 100.75 | 113.10 | 113.95 | 0.00 | - | 2 | 201 | 45.70% |
| META250117C00390000 | 2024-05-07 3:54PM EDT | 2025-01-17 | 111.05 | 116.00 | 116.85 | 0.00 | - | 2 | 3,008 | 45.48% |
| META250321C00390000 | 2024-05-08 11:16AM EDT | 2025-03-21 | 123.00 | 123.55 | 124.50 | 0.00 | - | 4 | 22 | 46.21% |
| META250620C00390000 | 2024-05-08 10:55AM EDT | 2025-06-20 | 134.25 | 133.25 | 134.30 | +1.35 | +1.02% | 1 | 10,606 | 46.80% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 141.55 | 143.05 | 0.00 | - | 2 | 39 | 47.16% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 130.92 | 149.70 | 151.25 | 0.00 | - | 2 | 787 | 47.52% |
| META260116C00390000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 134.00 | 151.80 | 153.45 | 0.00 | - | 100 | 3,905 | 47.52% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 163.75 | 164.95 | 0.00 | - | 1 | 3,214 | 47.62% |
| META261218C00390000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 158.00 | 175.25 | 178.40 | 0.00 | - | 1 | 420 | 48.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00390000 | 2024-05-10 1:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 86 | 1,665 | 134.38% |
| META240517P00390000 | 2024-05-10 2:43PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 254 | 2,519 | 50.78% |
| META240524P00390000 | 2024-05-10 3:24PM EDT | 2024-05-24 | 0.12 | 0.09 | 0.15 | -0.06 | -33.33% | 53 | 312 | 43.36% |
| META240531P00390000 | 2024-05-10 2:34PM EDT | 2024-05-31 | 0.26 | 0.21 | 0.26 | -0.03 | -10.34% | 32 | 632 | 38.62% |
| META240607P00390000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.35 | 0.32 | 0.38 | -0.06 | -14.63% | 7 | 335 | 35.65% |
| META240614P00390000 | 2024-05-09 10:54AM EDT | 2024-06-14 | 0.68 | 0.46 | 0.55 | 0.00 | - | 2 | 28 | 34.01% |
| META240621P00390000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 0.68 | 0.64 | 0.68 | -0.14 | -17.07% | 97 | 2,228 | 32.30% |
| META240719P00390000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 1.69 | 1.67 | 1.74 | -0.30 | -15.08% | 58 | 1,225 | 30.43% |
| META240816P00390000 | 2024-05-10 2:45PM EDT | 2024-08-16 | 6.17 | 5.90 | 6.10 | -0.33 | -5.08% | 14 | 346 | 36.36% |
| META240920P00390000 | 2024-05-10 12:16PM EDT | 2024-09-20 | 8.35 | 7.85 | 8.10 | -0.10 | -1.18% | 12 | 405 | 34.45% |
| META241018P00390000 | 2024-05-10 12:31PM EDT | 2024-10-18 | 9.76 | 9.30 | 9.60 | -0.27 | -2.69% | 1 | 1,007 | 33.35% |
| META241115P00390000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 14.40 | 13.70 | 14.10 | -0.20 | -1.37% | 1 | 726 | 35.96% |
| META241220P00390000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 15.74 | 15.55 | 16.00 | -0.68 | -4.14% | 16 | 1,260 | 34.93% |
| META250117P00390000 | 2024-05-10 12:39PM EDT | 2025-01-17 | 17.60 | 16.95 | 17.35 | -0.20 | -1.12% | 34 | 938 | 34.17% |
| META250321P00390000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 25.80 | 21.70 | 22.25 | 0.00 | - | 12 | 455 | 34.43% |
| META250620P00390000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 27.82 | 27.50 | 28.10 | -0.93 | -3.23% | 1 | 471 | 34.23% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 32.25 | 33.15 | 0.00 | - | 11 | 68 | 33.89% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 36.90 | 37.85 | 0.00 | - | 15 | 1,032 | 33.63% |
| META260116P00390000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 41.60 | 37.80 | 38.75 | 0.00 | - | 3 | 333 | 33.32% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 44.30 | 45.55 | 0.00 | - | 1 | 35 | 32.91% |
| META261218P00390000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 58.00 | 50.05 | 52.55 | 0.00 | - | 25 | 24 | 32.40% |
© 2024 Yahoo. All rights reserved.