Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00250000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 231.88 | 221.45 | 222.90 | +231.88 | - | - | 1 | 228.32% |
| META240531C00250000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 244.73 | 221.35 | 223.25 | 0.00 | - | - | 1 | 154.79% |
| META240607C00250000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 225.58 | 221.35 | 223.50 | 0.00 | - | - | 1 | 127.73% |
| META240614C00250000 | 2024-05-14 11:50AM EDT | 2024-06-14 | 220.35 | 221.45 | 223.85 | +220.35 | - | - | 1 | 115.09% |
| META240621C00250000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 224.50 | 221.80 | 223.90 | 0.00 | - | 2 | 9,479 | 106.01% |
| META240719C00250000 | 2024-05-17 12:18PM EDT | 2024-07-19 | 223.51 | 222.90 | 224.90 | -0.64 | -0.29% | 2 | 136 | 88.76% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 196.03 | 223.90 | 226.25 | 0.00 | - | 11 | 35 | 80.60% |
| META240920C00250000 | 2024-05-13 10:14AM EDT | 2024-09-20 | 222.32 | 225.45 | 227.35 | 0.00 | - | 1 | 193 | 73.78% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 228.05 | 225.50 | 228.65 | 0.00 | - | 2 | 10 | 68.88% |
| META241115C00250000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 229.02 | 227.10 | 230.90 | 0.00 | - | 20 | 52 | 68.57% |
| META241220C00250000 | 2024-05-14 11:23AM EDT | 2024-12-20 | 229.73 | 228.55 | 231.85 | 0.00 | - | 2 | 33 | 65.44% |
| META250117C00250000 | 2024-05-16 2:55PM EDT | 2025-01-17 | 236.27 | 229.95 | 232.90 | 0.00 | - | 1 | 13,420 | 64.00% |
| META250321C00250000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 205.60 | 232.15 | 236.00 | 0.00 | - | 1 | 14 | 61.38% |
| META250620C00250000 | 2024-05-15 9:36AM EDT | 2025-06-20 | 242.00 | 236.60 | 240.45 | 0.00 | - | 1 | 814 | 59.67% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 240.80 | 244.65 | 0.00 | - | 2 | 27 | 58.34% |
| META251219C00250000 | 2024-05-17 11:57AM EDT | 2025-12-19 | 246.25 | 244.75 | 248.55 | -2.29 | -0.92% | 4 | 739 | 57.21% |
| META260116C00250000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 247.73 | 246.15 | 250.00 | -3.46 | -1.38% | 1 | 71 | 57.14% |
| META260618C00250000 | 2024-05-17 12:04PM EDT | 2026-06-18 | 255.00 | 252.20 | 256.10 | -0.55 | -0.22% | 1 | 130 | 55.71% |
| META261218C00250000 | 2024-05-16 2:20PM EDT | 2026-12-18 | 264.33 | 259.10 | 262.95 | 0.00 | - | 10 | 93 | 54.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00250000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 4 | 186.72% |
| META240531P00250000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 114.06% |
| META240621P00250000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8,010 | 11,405 | 71.09% |
| META240719P00250000 | 2024-05-16 11:16AM EDT | 2024-07-19 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 356 | 56.06% |
| META240816P00250000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 0.27 | 0.23 | 0.29 | 0.00 | - | 77 | 696 | 54.00% |
| META240920P00250000 | 2024-05-16 1:56PM EDT | 2024-09-20 | 0.42 | 0.37 | 0.51 | 0.00 | - | 1 | 4,824 | 49.95% |
| META241018P00250000 | 2024-05-15 1:30PM EDT | 2024-10-18 | 0.59 | 0.46 | 0.70 | 0.00 | - | 1 | 39 | 47.23% |
| META241115P00250000 | 2024-05-15 10:22AM EDT | 2024-11-15 | 1.17 | 1.04 | 1.20 | 0.00 | - | 1 | 27 | 47.25% |
| META241220P00250000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 1.52 | 1.40 | 1.50 | +0.06 | +4.11% | 1 | 1,158 | 44.92% |
| META250117P00250000 | 2024-05-17 11:56AM EDT | 2025-01-17 | 1.82 | 1.70 | 1.82 | +0.08 | +4.60% | 1 | 13,138 | 43.76% |
| META250321P00250000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 2.93 | 2.66 | 2.92 | +0.18 | +6.55% | 1 | 159 | 42.76% |
| META250620P00250000 | 2024-05-17 12:25PM EDT | 2025-06-20 | 4.61 | 4.50 | 4.70 | -0.19 | -3.96% | 2 | 3,268 | 41.70% |
| META250919P00250000 | 2024-05-15 2:26PM EDT | 2025-09-19 | 6.32 | 6.25 | 6.60 | 0.00 | - | 10 | 2,973 | 40.89% |
| META251219P00250000 | 2024-05-14 9:34AM EDT | 2025-12-19 | 9.27 | 8.05 | 8.40 | 0.00 | - | 6 | 2,398 | 40.05% |
| META260116P00250000 | 2024-05-16 11:47AM EDT | 2026-01-16 | 8.70 | 8.40 | 8.85 | 0.00 | - | 2 | 689 | 39.69% |
| META260618P00250000 | 2024-05-16 3:26PM EDT | 2026-06-18 | 11.50 | 11.15 | 12.00 | 0.00 | - | 6 | 220 | 38.81% |
| META261218P00250000 | 2024-05-15 3:43PM EDT | 2026-12-18 | 14.50 | 14.50 | 15.45 | 0.00 | - | 23 | 86 | 37.80% |
© 2024 Yahoo. All rights reserved.