Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00395000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 79.96 | 79.05 | 81.75 | +27.41 | +52.16% | 1 | 13 | 227.64% |
| META240517C00395000 | 2024-05-09 11:17AM EDT | 2024-05-17 | 80.43 | 0.00 | 0.00 | +6.89 | +9.37% | 1 | 0 | 0.00% |
| META240524C00395000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 45.40 | 80.45 | 82.05 | 0.00 | - | 2 | 13 | 53.35% |
| META240531C00395000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 81.97 | 0.00 | 0.00 | +15.22 | +22.80% | 30 | 0 | 0.00% |
| META240621C00395000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00395000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 83.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00395000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 84.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00395000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00395000 | 2024-05-08 9:47AM EDT | 2024-12-20 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00395000 | 2024-05-08 10:32AM EDT | 2025-01-17 | 110.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META250321C00395000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 92.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00395000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 129.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00395000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 118.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| META260618C00395000 | 2024-05-06 2:10PM EDT | 2026-06-18 | 149.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00395000 | 2024-05-09 2:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| META240517P00395000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 43 | 0 | 25.00% |
| META240524P00395000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 0.19 | 0.15 | 0.22 | -0.02 | -9.52% | 66 | 574 | 42.77% |
| META240531P00395000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.33 | 0.28 | 0.34 | -0.05 | -13.16% | 559 | 313 | 37.74% |
| META240607P00395000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.49 | 0.43 | 0.51 | -0.10 | -16.95% | 12 | 366 | 35.13% |
| META240614P00395000 | 2024-05-08 1:32PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| META240621P00395000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | -0.19 | -16.52% | 82 | 0 | 12.50% |
| META240719P00395000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | -0.47 | -16.97% | 5 | 0 | 6.25% |
| META240816P00395000 | 2024-05-09 11:09AM EDT | 2024-08-16 | 7.40 | 0.00 | 0.00 | -0.30 | -3.90% | 3 | 0 | 6.25% |
| META240920P00395000 | 2024-05-09 12:36PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | -1.15 | -10.75% | 3 | 0 | 6.25% |
| META241220P00395000 | 2024-04-26 9:34AM EDT | 2024-12-20 | 27.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| META250117P00395000 | 2024-05-08 11:34AM EDT | 2025-01-17 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250321P00395000 | 2024-05-08 2:53PM EDT | 2025-03-21 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| META260116P00395000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 47.25 | 48.15 | 0.00 | - | 15 | 63 | 33.01% |
© 2024 Yahoo. All rights reserved.