Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00700000 | 2024-04-26 12:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 948 | 103.13% |
| META240510C00700000 | 2024-04-26 2:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 41 | 214 | 75.78% |
| META240517C00700000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 61 | 1,508 | 63.67% |
| META240524C00700000 | 2024-04-26 11:51AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 30 | 29 | 54.69% |
| META240531C00700000 | 2024-04-26 1:25PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.10 | -0.11 | -91.67% | 50 | 64 | 52.34% |
| META240621C00700000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.16 | +0.02 | +25.00% | 134 | 758 | 45.80% |
| META240719C00700000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 0.29 | 0.24 | 0.30 | -0.05 | -14.71% | 39 | 923 | 40.14% |
| META240816C00700000 | 2024-04-26 2:58PM EDT | 2024-08-16 | 1.05 | 1.04 | 1.20 | -0.19 | -15.32% | 11 | 236 | 42.15% |
| META240920C00700000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 1.81 | 1.68 | 1.88 | -0.04 | -2.16% | 110 | 1,336 | 39.66% |
| META241018C00700000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 2.25 | 2.18 | 2.50 | -0.34 | -13.13% | 34 | 754 | 38.29% |
| META241115C00700000 | 2024-04-26 1:53PM EDT | 2024-11-15 | 4.35 | 4.25 | 4.45 | 0.00 | - | 8 | 127 | 40.01% |
| META241220C00700000 | 2024-04-26 3:45PM EDT | 2024-12-20 | 5.45 | 5.25 | 5.60 | -0.40 | -6.84% | 37 | 2,484 | 38.92% |
| META250117C00700000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 6.42 | 6.20 | 6.65 | -0.40 | -5.87% | 323 | 3,681 | 38.36% |
| META250321C00700000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 9.99 | 10.15 | 10.75 | -0.69 | -6.46% | 2 | 59 | 39.14% |
| META250620C00700000 | 2024-04-26 3:59PM EDT | 2025-06-20 | 16.40 | 15.75 | 17.00 | +0.20 | +1.23% | 6 | 9,993 | 39.80% |
| META250919C00700000 | 2024-04-25 11:00AM EDT | 2025-09-19 | 20.89 | 21.75 | 23.35 | 0.00 | - | 21 | 35 | 40.22% |
| META251219C00700000 | 2024-04-25 3:25PM EDT | 2025-12-19 | 29.50 | 28.00 | 29.75 | 0.00 | - | 16 | 1,531 | 40.58% |
| META260116C00700000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 30.24 | 29.95 | 31.45 | -0.91 | -2.92% | 26 | 5,820 | 40.54% |
| META260618C00700000 | 2024-04-25 1:37PM EDT | 2026-06-18 | 40.25 | 39.75 | 41.85 | 0.00 | - | 9 | 640 | 40.97% |
| META261218C00700000 | 2024-04-26 12:50PM EDT | 2026-12-18 | 52.18 | 51.85 | 55.35 | -1.97 | -3.64% | 10 | 20 | 41.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00700000 | 2024-04-24 11:59AM EDT | 2024-05-03 | 212.80 | 255.60 | 258.00 | 0.00 | - | 2 | 0 | 130.86% |
| META240517P00700000 | 2024-02-29 1:18PM EDT | 2024-05-17 | 213.82 | 213.15 | 215.40 | 0.00 | - | - | 0 | 0.00% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 259.03 | 255.50 | 258.10 | 0.00 | - | 2 | 0 | 61.43% |
| META240719P00700000 | 2024-03-26 3:10PM EDT | 2024-07-19 | 196.11 | 256.50 | 260.70 | 0.00 | - | 4 | 0 | 52.73% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 255.15 | 258.65 | 0.00 | - | 2 | 0 | 45.84% |
| META240920P00700000 | 2024-03-22 12:57PM EDT | 2024-09-20 | 193.29 | 217.55 | 221.40 | 0.00 | - | 1 | 1 | 0.00% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 254.50 | 258.95 | 0.00 | - | 2 | 0 | 34.92% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 254.50 | 258.95 | 0.00 | - | 60 | 0 | 32.26% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 254.50 | 259.00 | 0.00 | - | 3 | 0 | 30.65% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 254.50 | 258.75 | +211.40 | - | - | 0 | 27.00% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 0.00% |
| META260116P00700000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 261.28 | 256.55 | 260.40 | +54.54 | +26.38% | 2 | 2 | 21.92% |
| META260618P00700000 | 2024-03-21 3:37PM EDT | 2026-06-18 | 213.00 | 231.50 | 234.55 | 0.00 | - | 2 | 12 | 0.00% |
| META261218P00700000 | 2024-04-26 10:03AM EDT | 2026-12-18 | 263.00 | 260.00 | 264.60 | +39.11 | +17.47% | 9 | 9 | 21.11% |
© 2024 Yahoo. All rights reserved.