Canada markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
443.29+1.91 (+0.43%)
At close: 04:00PM EDT
441.55 -1.74 (-0.39%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:400.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240503C004000002024-04-26 3:49PM EDT2024-05-0344.1442.9044.85+1.14+2.65%38520062.13%
META240510C004000002024-04-26 3:42PM EDT2024-05-1045.8044.3046.00+3.15+7.39%1357049.56%
META240517C004000002024-04-26 3:58PM EDT2024-05-1746.8045.6047.10+0.60+1.30%1265,85744.76%
META240524C004000002024-04-26 3:52PM EDT2024-05-2447.8547.2048.15+2.01+4.38%295842.09%
META240531C004000002024-04-26 3:59PM EDT2024-05-3148.9548.3549.30+0.95+1.98%935340.76%
META240621C004000002024-04-26 3:56PM EDT2024-06-2152.4552.4553.15+0.16+0.31%1313,42239.83%
META240719C004000002024-04-26 3:27PM EDT2024-07-1957.2557.2058.90+0.25+0.44%641,23141.00%
META240816C004000002024-04-26 3:56PM EDT2024-08-1666.5166.2567.05-0.24-0.36%782,16245.31%
META240920C004000002024-04-26 3:38PM EDT2024-09-2070.7070.6071.50+2.70+3.97%503,20744.06%
META241018C004000002024-04-26 12:54PM EDT2024-10-1872.6273.5575.45-1.18-1.60%84544.03%
META241115C004000002024-04-26 3:09PM EDT2024-11-1580.5080.4581.95+1.39+1.76%23046.40%
META241220C004000002024-04-26 3:42PM EDT2024-12-2085.2083.9585.25+0.69+0.82%2730945.42%
META250117C004000002024-04-26 3:59PM EDT2025-01-1787.9087.0588.50+0.40+0.46%8012,33545.35%
META250321C004000002024-04-26 1:21PM EDT2025-03-2193.1094.7596.60-3.90-4.02%65346.12%
META250620C004000002024-04-26 3:47PM EDT2025-06-20105.88104.50106.80-0.53-0.50%414,59446.77%
META250919C004000002024-04-26 10:20AM EDT2025-09-19108.92113.70115.40-2.73-2.45%174646.96%
META251219C004000002024-04-25 3:38PM EDT2025-12-19121.08121.25123.95-0.56-0.46%44,80347.46%
META260116C004000002024-04-26 3:02PM EDT2026-01-16122.90123.35126.05-0.16-0.13%1899447.41%
META260618C004000002024-04-26 3:32PM EDT2026-06-18136.42135.70138.45+0.92+0.68%923747.91%
META261218C004000002024-04-26 3:33PM EDT2026-12-18149.28147.70151.10+3.88+2.67%5,04978848.13%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240503P004000002024-04-26 3:59PM EDT2024-05-030.290.280.30-0.52-64.20%8,1513,97243.46%
META240510P004000002024-04-26 3:59PM EDT2024-05-101.051.001.09-0.78-42.62%94585238.53%
META240517P004000002024-04-26 3:59PM EDT2024-05-171.951.932.03-0.89-31.34%1,9518,55936.63%
META240524P004000002024-04-26 3:49PM EDT2024-05-243.073.003.20-1.00-24.57%23734736.30%
META240531P004000002024-04-26 3:51PM EDT2024-05-313.783.653.90-1.10-22.54%28793234.62%
META240621P004000002024-04-26 3:52PM EDT2024-06-216.496.356.60-1.11-14.61%9164,40733.32%
META240719P004000002024-04-26 3:12PM EDT2024-07-199.959.409.75-0.86-7.96%8331,82332.26%
META240816P004000002024-04-26 3:51PM EDT2024-08-1616.9916.8517.25-1.26-6.90%2671,22437.49%
META240920P004000002024-04-26 3:45PM EDT2024-09-2019.5619.5520.05-1.44-6.86%5423,94335.66%
META241018P004000002024-04-26 10:40AM EDT2024-10-1823.8521.5522.00+1.05+4.61%6861034.53%
META241115P004000002024-04-26 1:20PM EDT2024-11-1528.1026.4527.40-0.90-3.10%2043936.78%
META241220P004000002024-04-26 2:28PM EDT2024-12-2030.0028.6529.35+0.15+0.50%301,62635.51%
META250117P004000002024-04-26 3:34PM EDT2025-01-1730.5530.0530.90-1.03-3.26%864,74534.75%
META250321P004000002024-04-26 11:34AM EDT2025-03-2136.8735.0536.35+0.57+1.57%951934.89%
META250620P004000002024-04-26 3:09PM EDT2025-06-2042.0541.2042.40-0.45-1.06%271,52634.44%
META250919P004000002024-04-26 12:44PM EDT2025-09-1947.9345.8047.15+1.42+3.05%798533.74%
META251219P004000002024-04-26 3:40PM EDT2025-12-1951.1050.6051.95-0.90-1.73%344533.43%
META260116P004000002024-04-26 11:34AM EDT2026-01-1654.0551.6053.05+0.94+1.77%141,55733.21%
META260618P004000002024-04-25 3:41PM EDT2026-06-1860.5058.0059.50+0.45+0.75%22,39332.55%
META261218P004000002024-04-26 3:34PM EDT2026-12-1864.7663.6567.00-0.81-1.24%963332.20%