Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00555000 | 2024-05-15 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,676 | 96.88% |
| META240524C00555000 | 2024-05-16 2:25PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.09 | -0.04 | -36.36% | 2 | 143 | 44.73% |
| META240531C00555000 | 2024-05-16 11:09AM EDT | 2024-05-31 | 0.17 | 0.13 | 0.18 | -0.07 | -29.17% | 35 | 100 | 35.69% |
| META240607C00555000 | 2024-05-16 11:05AM EDT | 2024-06-07 | 0.34 | 0.30 | 0.34 | -0.13 | -27.66% | 2 | 6 | 32.37% |
| META240614C00555000 | 2024-05-09 2:21PM EDT | 2024-06-14 | 0.65 | 0.55 | 0.62 | -0.51 | -43.97% | 5 | 11 | 31.18% |
| META240621C00555000 | 2024-05-16 2:25PM EDT | 2024-06-21 | 0.95 | 0.86 | 0.90 | -0.09 | -8.65% | 23 | 661 | 29.99% |
| META240628C00555000 | 2024-05-16 10:25AM EDT | 2024-06-28 | 1.31 | 1.17 | 1.30 | +0.11 | +9.17% | 6 | 4 | 29.59% |
| META240719C00555000 | 2024-05-16 12:50PM EDT | 2024-07-19 | 2.61 | 2.57 | 2.70 | -0.71 | -21.39% | 10 | 57 | 28.85% |
| META241220C00555000 | 2024-05-15 3:13PM EDT | 2024-12-20 | 29.85 | 26.50 | 27.10 | 0.00 | - | 2 | 32 | 37.57% |
| META250117C00555000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 32.75 | 29.15 | 29.90 | 0.00 | - | 11 | 378 | 37.31% |
| META250321C00555000 | 2024-05-15 2:32PM EDT | 2025-03-21 | 42.45 | 38.05 | 38.90 | 0.00 | - | 2 | 71 | 38.74% |
| META250620C00555000 | 2024-05-16 12:31PM EDT | 2025-06-20 | 50.00 | 49.25 | 50.20 | -3.70 | -6.89% | 1 | 801 | 39.90% |
| META251219C00555000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 56.26 | 68.40 | 69.85 | 0.00 | - | 1 | 141 | 41.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00555000 | 2024-04-08 11:19AM EDT | 2024-05-17 | 46.69 | 82.90 | 84.45 | 0.00 | - | 2 | 0 | 211.57% |
| META240524P00555000 | 2024-04-09 10:58AM EDT | 2024-05-24 | 57.45 | 77.85 | 80.55 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00555000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 82.00 | 80.80 | 82.55 | 0.00 | - | 1 | 0 | 45.24% |
| META240621P00555000 | 2024-04-26 9:46AM EDT | 2024-06-21 | 115.40 | 81.00 | 82.35 | 0.00 | - | 2 | 0 | 27.69% |
| META240719P00555000 | 2024-05-13 9:44AM EDT | 2024-07-19 | 88.54 | 81.25 | 82.85 | 0.00 | - | 2 | 1 | 23.38% |
| META250117P00555000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 129.34 | 94.65 | 98.20 | 0.00 | - | 1 | 46 | 27.62% |
| META250321P00555000 | 2024-04-29 11:27AM EDT | 2025-03-21 | 132.65 | 100.50 | 102.55 | 0.00 | - | 2 | 27 | 27.55% |
| META250620P00555000 | 2024-04-24 2:22PM EDT | 2025-06-20 | 105.55 | 105.55 | 108.85 | 0.00 | - | 1 | 18 | 27.75% |
| META251219P00555000 | 2024-04-15 10:13AM EDT | 2025-12-19 | 103.85 | 116.10 | 117.90 | 0.00 | - | 8 | 17 | 27.05% |
© 2024 Yahoo. All rights reserved.