Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00750000 | 2024-04-30 3:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43 | 150.00% |
| META240510C00750000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 47 | 100.78% |
| META240517C00750000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 341 | 77.34% |
| META240524C00750000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 18 | 66.80% |
| META240531C00750000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 63.28% |
| META240621C00750000 | 2024-04-30 3:34PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 461 | 49.61% |
| META240719C00750000 | 2024-04-30 11:54AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.15 | -0.02 | -15.38% | 5 | 1,367 | 44.58% |
| META240816C00750000 | 2024-04-29 12:54PM EDT | 2024-08-16 | 0.48 | 0.42 | 0.53 | 0.00 | - | 4 | 91 | 44.56% |
| META240920C00750000 | 2024-04-30 1:15PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.83 | -0.09 | -10.71% | 7 | 128 | 41.22% |
| META241018C00750000 | 2024-04-29 3:37PM EDT | 2024-10-18 | 1.10 | 0.95 | 1.20 | 0.00 | - | 11 | 48 | 39.84% |
| META241115C00750000 | 2024-04-30 3:42PM EDT | 2024-11-15 | 2.22 | 1.98 | 2.25 | +0.01 | +0.45% | 7 | 58 | 40.99% |
| META241220C00750000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 3.34 | 2.62 | 2.82 | 0.00 | - | 35 | 90 | 39.40% |
| META250117C00750000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 3.35 | 3.15 | 3.35 | +0.07 | +2.13% | 13 | 422 | 38.49% |
| META250321C00750000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 5.90 | 5.55 | 5.90 | 0.00 | - | 4 | 456 | 38.93% |
| META250620C00750000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.10 | 9.50 | 10.35 | -0.15 | -1.46% | 5 | 14,183 | 39.47% |
| META250919C00750000 | 2024-04-17 10:48AM EDT | 2025-09-19 | 30.55 | 13.90 | 15.10 | 0.00 | - | 1 | 47 | 39.73% |
| META251219C00750000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 38.20 | 18.85 | 20.10 | 0.00 | - | 1 | 42 | 39.96% |
| META260116C00750000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 22.00 | 20.15 | 21.40 | 0.00 | - | 1 | 63 | 39.87% |
| META260618C00750000 | 2024-04-29 1:33PM EDT | 2026-06-18 | 30.50 | 28.80 | 30.25 | 0.00 | - | 39 | 8,819 | 40.33% |
| META261218C00750000 | 2024-04-30 1:56PM EDT | 2026-12-18 | 41.18 | 39.10 | 42.60 | +0.48 | +1.18% | 1 | 47 | 41.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00750000 | 2024-04-12 3:28PM EDT | 2024-05-03 | 239.58 | 319.00 | 320.15 | 0.00 | - | - | 0 | 218.56% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 2024-05-10 | 239.52 | 319.25 | 320.00 | 0.00 | - | - | 0 | 122.85% |
| META240517P00750000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 243.44 | 319.05 | 320.45 | 0.00 | - | 2 | 0 | 112.06% |
| META240531P00750000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 258.58 | 318.85 | 320.40 | 0.00 | - | - | 0 | 83.18% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 260.00 | 318.85 | 320.25 | 0.00 | - | 46 | 0 | 62.23% |
| META240719P00750000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 319.19 | 318.75 | 320.40 | 0.00 | - | 1 | 0 | 52.39% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 318.81 | 317.50 | 321.70 | 0.00 | - | - | 0 | 46.91% |
| META241220P00750000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 310.60 | 317.65 | 321.40 | 0.00 | - | 30 | 0 | 35.74% |
| META250117P00750000 | 2024-04-23 2:47PM EDT | 2025-01-17 | 253.70 | 317.55 | 321.65 | 0.00 | - | 1 | 0 | 34.63% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 2025-06-20 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 2025-09-19 | 240.67 | 317.50 | 322.00 | 0.00 | - | 2 | 0 | 25.77% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 309.83 | 317.40 | 321.30 | 0.00 | - | 2 | 0 | 21.84% |
| META260618P00750000 | 2024-04-04 10:15AM EDT | 2026-06-18 | 242.94 | 317.55 | 321.40 | 0.00 | - | 2 | 0 | 19.84% |
© 2024 Yahoo. All rights reserved.