Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00405000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 38.30 | 37.70 | 40.15 | +4.10 | +11.99% | 220 | 271 | 59.38% |
| META240510C00405000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 37.40 | 39.55 | 41.45 | -5.60 | -13.02% | 108 | 13 | 47.72% |
| META240517C00405000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 41.22 | 41.65 | 42.25 | -0.63 | -1.51% | 47 | 918 | 41.69% |
| META240524C00405000 | 2024-04-26 10:40AM EDT | 2024-05-24 | 38.72 | 43.10 | 43.90 | -5.28 | -12.00% | 4 | 44 | 41.10% |
| META240531C00405000 | 2024-04-26 11:17AM EDT | 2024-05-31 | 42.30 | 44.00 | 45.30 | -2.75 | -6.10% | 52 | 74 | 40.28% |
| META240621C00405000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 48.55 | 48.55 | 49.30 | +2.15 | +4.63% | 15 | 484 | 39.26% |
| META240816C00405000 | 2024-04-26 3:49PM EDT | 2024-08-16 | 63.50 | 62.40 | 64.00 | +0.10 | +0.16% | 20,057 | 123 | 45.27% |
| META240920C00405000 | 2024-04-25 10:50AM EDT | 2024-09-20 | 66.05 | 66.80 | 68.60 | +4.55 | +7.40% | 1 | 328 | 44.08% |
| META241220C00405000 | 2024-04-26 3:12PM EDT | 2024-12-20 | 80.52 | 80.75 | 82.45 | -2.91 | -3.49% | 1 | 30 | 45.31% |
| META250117C00405000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 81.90 | 83.80 | 85.65 | -2.04 | -2.43% | 5 | 879 | 45.18% |
| META250321C00405000 | 2024-04-24 10:28AM EDT | 2025-03-21 | 136.63 | 91.45 | 94.25 | 0.00 | - | 1 | 4 | 46.22% |
| META250620C00405000 | 2024-04-26 2:28PM EDT | 2025-06-20 | 100.80 | 101.20 | 104.00 | +3.05 | +3.12% | 2 | 162 | 46.53% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 110.15 | 113.15 | 0.00 | - | 1 | 13 | 46.99% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 114.16 | 118.45 | 121.45 | 0.00 | - | 2 | 462 | 47.32% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 120.55 | 123.20 | 0.00 | - | 694 | 881 | 47.09% |
| META260618C00405000 | 2024-04-26 10:20AM EDT | 2026-06-18 | 129.37 | 133.30 | 135.90 | +9.36 | +7.80% | 5 | 124 | 47.70% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00405000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.47 | 0.41 | 0.52 | -0.63 | -57.27% | 2,253 | 1,013 | 43.43% |
| META240510P00405000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.46 | 1.35 | 1.46 | -0.82 | -35.96% | 140 | 235 | 37.68% |
| META240517P00405000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 2.54 | 2.50 | 2.61 | -0.96 | -27.43% | 328 | 901 | 36.10% |
| META240524P00405000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 3.83 | 3.65 | 3.95 | -1.10 | -22.31% | 133 | 278 | 35.86% |
| META240531P00405000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 4.77 | 4.35 | 4.90 | -1.14 | -19.29% | 303 | 259 | 34.69% |
| META240621P00405000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 7.55 | 7.40 | 7.70 | -1.30 | -14.69% | 129 | 1,465 | 33.05% |
| META240816P00405000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 18.65 | 18.40 | 18.85 | -0.93 | -4.75% | 135 | 322 | 37.27% |
| META240920P00405000 | 2024-04-26 11:36AM EDT | 2024-09-20 | 23.50 | 21.15 | 21.60 | +0.91 | +4.03% | 6 | 1,385 | 35.32% |
| META241220P00405000 | 2024-04-25 12:16PM EDT | 2024-12-20 | 34.00 | 30.25 | 31.30 | 0.00 | - | 8 | 93 | 35.38% |
| META250117P00405000 | 2024-04-26 12:18PM EDT | 2025-01-17 | 34.05 | 31.85 | 32.75 | -0.75 | -2.16% | 11 | 1,858 | 34.53% |
| META250321P00405000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 37.95 | 37.15 | 38.35 | -1.35 | -3.44% | 3 | 13 | 34.73% |
| META250620P00405000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 46.11 | 42.80 | 44.40 | 0.00 | - | 2 | 619 | 34.24% |
| META250919P00405000 | 2024-04-19 2:41PM EDT | 2025-09-19 | 42.31 | 47.70 | 49.35 | 0.00 | - | 20 | 24 | 33.63% |
| META251219P00405000 | 2024-04-25 2:28PM EDT | 2025-12-19 | 55.50 | 52.50 | 54.25 | 0.00 | - | 12 | 47 | 33.35% |
| META260116P00405000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.90 | 53.50 | 55.05 | 0.00 | - | 4 | 118 | 32.97% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 60.05 | 61.65 | 0.00 | - | 1 | 30 | 32.37% |
© 2024 Yahoo. All rights reserved.