Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:300.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00300000 | 2024-04-30 9:42AM EDT | 2024-05-31 | 135.80 | 174.50 | 175.90 | 0.00 | - | 10 | 2 | 159.38% |
| META240607C00300000 | 2024-05-06 11:09AM EDT | 2024-06-07 | 160.00 | 174.95 | 176.40 | 0.00 | - | - | 3 | 131.84% |
| META240614C00300000 | 2024-05-24 9:31AM EDT | 2024-06-14 | 167.37 | 174.95 | 176.75 | 0.00 | - | 1 | 1 | 109.57% |
| META240621C00300000 | 2024-05-28 12:41PM EDT | 2024-06-21 | 178.50 | 175.55 | 176.75 | 0.00 | - | 13 | 2,022 | 77.54% |
| META240628C00300000 | 2024-05-22 1:24PM EDT | 2024-06-28 | 172.61 | 175.00 | 177.35 | 0.00 | - | - | 1 | 69.04% |
| META240719C00300000 | 2024-05-28 9:31AM EDT | 2024-07-19 | 182.10 | 176.85 | 178.25 | 0.00 | - | 5 | 184 | 70.30% |
| META240816C00300000 | 2024-05-24 11:49AM EDT | 2024-08-16 | 180.48 | 178.50 | 179.85 | 0.00 | - | 3 | 65 | 65.27% |
| META240920C00300000 | 2024-05-28 3:38PM EDT | 2024-09-20 | 182.73 | 179.55 | 181.85 | 0.00 | - | 3 | 446 | 59.60% |
| META241018C00300000 | 2024-05-29 11:32AM EDT | 2024-10-18 | 184.45 | 181.60 | 183.55 | +0.24 | +0.13% | 4 | 16 | 58.26% |
| META241115C00300000 | 2024-05-24 11:53AM EDT | 2024-11-15 | 185.65 | 183.50 | 185.90 | 0.00 | - | 2 | 11 | 57.67% |
| META241220C00300000 | 2024-05-23 1:12PM EDT | 2024-12-20 | 179.20 | 185.35 | 187.65 | 0.00 | - | 2 | 211 | 55.63% |
| META250117C00300000 | 2024-05-28 11:48AM EDT | 2025-01-17 | 189.31 | 187.40 | 189.40 | 0.00 | - | 1 | 6,068 | 55.06% |
| META250321C00300000 | 2024-05-29 1:12PM EDT | 2025-03-21 | 192.15 | 191.45 | 193.20 | +3.00 | +1.59% | 2 | 33 | 53.75% |
| META250620C00300000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 200.00 | 196.20 | 199.85 | 0.00 | - | 1 | 875 | 52.70% |
| META250919C00300000 | 2024-05-24 3:38PM EDT | 2025-09-19 | 204.89 | 202.60 | 205.85 | 0.00 | - | 6 | 14 | 52.60% |
| META251219C00300000 | 2024-05-22 1:37PM EDT | 2025-12-19 | 204.53 | 208.10 | 211.60 | 0.00 | - | 11 | 665 | 52.33% |
| META260116C00300000 | 2024-05-29 11:15AM EDT | 2026-01-16 | 214.00 | 210.05 | 213.10 | 0.00 | - | 1 | 383 | 52.29% |
| META260618C00300000 | 2024-05-23 1:46PM EDT | 2026-06-18 | 211.07 | 218.25 | 222.00 | 0.00 | - | 1 | 63 | 51.87% |
| META261218C00300000 | 2024-05-29 1:24PM EDT | 2026-12-18 | 229.09 | 227.40 | 230.95 | -2.11 | -0.91% | 1 | 216 | 51.33% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00300000 | 2024-05-24 1:38PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 536 | 150.00% |
| META240607P00300000 | 2024-05-14 12:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 89.84% |
| META240621P00300000 | 2024-05-28 9:57AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 28 | 4,546 | 60.55% |
| META240628P00300000 | 2024-05-21 11:32AM EDT | 2024-06-28 | 0.07 | 0.01 | 0.08 | 0.00 | - | - | 5 | 56.25% |
| META240719P00300000 | 2024-05-28 10:40AM EDT | 2024-07-19 | 0.13 | 0.12 | 0.16 | 0.00 | - | 1 | 548 | 49.71% |
| META240816P00300000 | 2024-05-28 1:53PM EDT | 2024-08-16 | 0.60 | 0.57 | 0.63 | 0.00 | - | 50 | 218 | 48.10% |
| META240920P00300000 | 2024-05-29 10:02AM EDT | 2024-09-20 | 0.99 | 0.92 | 1.03 | +0.03 | +3.13% | 10 | 2,943 | 43.42% |
| META241018P00300000 | 2024-05-28 2:48PM EDT | 2024-10-18 | 1.25 | 1.18 | 1.35 | 0.00 | - | 26 | 225 | 40.82% |
| META241115P00300000 | 2024-05-29 12:45PM EDT | 2024-11-15 | 2.40 | 2.36 | 2.53 | -0.07 | -2.83% | 1 | 382 | 42.19% |
| META241220P00300000 | 2024-05-29 9:55AM EDT | 2024-12-20 | 3.07 | 2.98 | 3.20 | +0.02 | +0.66% | 2 | 1,442 | 40.45% |
| META250117P00300000 | 2024-05-28 1:43PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.70 | 0.00 | - | 17 | 6,107 | 39.23% |
| META250321P00300000 | 2024-05-28 12:32PM EDT | 2025-03-21 | 5.40 | 5.40 | 5.60 | 0.00 | - | 1 | 248 | 38.57% |
| META250620P00300000 | 2024-05-28 2:37PM EDT | 2025-06-20 | 8.27 | 8.15 | 8.55 | 0.00 | - | 2 | 1,335 | 37.96% |
| META250919P00300000 | 2024-05-20 3:40PM EDT | 2025-09-19 | 12.00 | 11.00 | 11.35 | 0.00 | - | 1 | 87 | 37.30% |
| META251219P00300000 | 2024-05-24 10:56AM EDT | 2025-12-19 | 14.00 | 13.85 | 14.25 | 0.00 | - | 50 | 804 | 36.90% |
| META260116P00300000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 14.65 | 14.45 | 15.00 | -0.54 | -3.55% | 1 | 2,328 | 36.68% |
| META260618P00300000 | 2024-05-21 10:24AM EDT | 2026-06-18 | 20.40 | 18.25 | 19.50 | 0.00 | - | 1 | 570 | 36.06% |
| META261218P00300000 | 2024-05-28 10:59AM EDT | 2026-12-18 | 21.97 | 21.70 | 24.60 | 0.00 | - | 8 | 145 | 35.49% |
© 2024 Yahoo. All rights reserved.