Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531C00440000 | 2024-05-29 1:57PM EDT | 2024-05-31 | 36.30 | 34.05 | 36.10 | -1.09 | -2.92% | 34 | 494 | 56.10% |
| META240607C00440000 | 2024-05-24 2:49PM EDT | 2024-06-07 | 38.40 | 35.45 | 36.50 | 0.00 | - | 24 | 408 | 41.28% |
| META240614C00440000 | 2024-05-29 9:53AM EDT | 2024-06-14 | 40.90 | 36.60 | 38.10 | -0.80 | -1.92% | 4 | 12 | 38.36% |
| META240621C00440000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 38.00 | 38.05 | 38.90 | -3.05 | -7.43% | 65 | 2,579 | 34.79% |
| META240628C00440000 | 2024-05-29 1:58PM EDT | 2024-06-28 | 41.00 | 39.20 | 40.90 | -0.60 | -1.44% | 26 | 45 | 35.72% |
| META240705C00440000 | 2024-05-23 12:50PM EDT | 2024-07-05 | 36.20 | 39.50 | 41.55 | 0.00 | - | - | 1 | 33.68% |
| META240719C00440000 | 2024-05-29 3:51PM EDT | 2024-07-19 | 44.09 | 43.60 | 44.65 | -2.73 | -5.83% | 21 | 1,167 | 34.31% |
| META240816C00440000 | 2024-05-29 3:07PM EDT | 2024-08-16 | 55.20 | 53.75 | 55.45 | -3.10 | -5.32% | 2,510 | 24,924 | 41.85% |
| META240920C00440000 | 2024-05-29 12:22PM EDT | 2024-09-20 | 61.26 | 58.85 | 60.85 | +0.41 | +0.67% | 1 | 572 | 40.56% |
| META241018C00440000 | 2024-05-29 9:32AM EDT | 2024-10-18 | 65.42 | 62.05 | 64.70 | -1.63 | -2.43% | 2 | 177 | 39.94% |
| META241115C00440000 | 2024-05-24 11:55AM EDT | 2024-11-15 | 73.01 | 70.35 | 73.20 | 0.00 | - | 1 | 110 | 43.67% |
| META241220C00440000 | 2024-05-22 10:35AM EDT | 2024-12-20 | 73.40 | 74.50 | 77.10 | 0.00 | - | 2 | 194 | 42.75% |
| META250117C00440000 | 2024-05-28 10:28AM EDT | 2025-01-17 | 79.54 | 77.00 | 80.05 | -1.01 | -1.25% | 1 | 743 | 42.22% |
| META250321C00440000 | 2024-05-24 11:26AM EDT | 2025-03-21 | 90.50 | 85.80 | 88.25 | 0.00 | - | 3 | 121 | 42.65% |
| META250620C00440000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 99.63 | 97.95 | 100.75 | 0.00 | - | 3 | 853 | 44.23% |
| META250919C00440000 | 2024-05-23 1:46PM EDT | 2025-09-19 | 102.60 | 106.95 | 110.80 | 0.00 | - | 2 | 41 | 44.82% |
| META251219C00440000 | 2024-05-16 10:07AM EDT | 2025-12-19 | 119.83 | 117.30 | 120.10 | 0.00 | - | 1 | 114 | 45.36% |
| META260116C00440000 | 2024-05-28 11:04AM EDT | 2026-01-16 | 122.40 | 118.75 | 122.55 | 0.00 | - | 1 | 140 | 45.39% |
| META260618C00440000 | 2024-05-29 3:17PM EDT | 2026-06-18 | 135.28 | 132.50 | 136.35 | -0.79 | -0.58% | 2 | 74 | 46.08% |
| META261218C00440000 | 2024-05-28 9:31AM EDT | 2026-12-18 | 151.05 | 146.35 | 150.25 | 0.00 | - | 1 | 87 | 46.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240531P00440000 | 2024-05-29 3:53PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 336 | 2,279 | 37.31% |
| META240607P00440000 | 2024-05-29 3:57PM EDT | 2024-06-07 | 0.63 | 0.61 | 0.65 | +0.10 | +18.87% | 243 | 1,043 | 30.08% |
| META240614P00440000 | 2024-05-29 3:00PM EDT | 2024-06-14 | 1.54 | 1.58 | 1.67 | +0.09 | +6.21% | 659 | 2,098 | 29.37% |
| META240621P00440000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 2.46 | 2.35 | 2.53 | +0.63 | +34.43% | 130 | 5,045 | 28.13% |
| META240628P00440000 | 2024-05-29 3:52PM EDT | 2024-06-28 | 3.45 | 2.95 | 3.45 | +0.38 | +12.38% | 45 | 557 | 27.58% |
| META240705P00440000 | 2024-05-29 3:39PM EDT | 2024-07-05 | 4.00 | 3.90 | 4.50 | +0.24 | +6.38% | 14 | 91 | 27.56% |
| META240719P00440000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 6.25 | 6.10 | 6.40 | +0.95 | +17.92% | 55 | 2,656 | 27.32% |
| META240816P00440000 | 2024-05-29 2:20PM EDT | 2024-08-16 | 15.12 | 14.95 | 15.65 | +0.52 | +3.56% | 50 | 3,437 | 34.87% |
| META240920P00440000 | 2024-05-28 1:28PM EDT | 2024-09-20 | 17.33 | 17.70 | 18.70 | +0.03 | +0.17% | 11 | 2,771 | 32.38% |
| META241018P00440000 | 2024-05-29 12:16PM EDT | 2024-10-18 | 19.70 | 18.90 | 21.15 | +0.24 | +1.23% | 7 | 797 | 31.37% |
| META241115P00440000 | 2024-05-29 3:25PM EDT | 2024-11-15 | 26.16 | 26.10 | 26.85 | -0.04 | -0.15% | 11 | 213 | 33.58% |
| META241220P00440000 | 2024-05-24 3:51PM EDT | 2024-12-20 | 27.75 | 28.30 | 29.60 | -0.66 | -2.32% | 10 | 855 | 32.72% |
| META250117P00440000 | 2024-05-29 3:19PM EDT | 2025-01-17 | 30.10 | 29.90 | 31.05 | +1.05 | +3.61% | 12 | 708 | 31.75% |
| META250321P00440000 | 2024-05-28 3:23PM EDT | 2025-03-21 | 35.69 | 35.80 | 37.35 | 0.00 | - | 3 | 130 | 32.21% |
| META250620P00440000 | 2024-05-28 10:21AM EDT | 2025-06-20 | 42.68 | 42.15 | 43.10 | 0.00 | - | 30 | 494 | 31.37% |
| META250919P00440000 | 2024-05-21 12:34PM EDT | 2025-09-19 | 53.00 | 47.75 | 50.30 | 0.00 | - | 4 | 32 | 31.82% |
| META251219P00440000 | 2024-05-29 2:47PM EDT | 2025-12-19 | 53.55 | 53.10 | 54.35 | -3.50 | -6.13% | 7 | 93 | 31.02% |
| META260116P00440000 | 2024-05-28 11:58AM EDT | 2026-01-16 | 54.70 | 54.35 | 55.55 | 0.00 | - | 44 | 328 | 30.82% |
| META260618P00440000 | 2024-05-17 9:30AM EDT | 2026-06-18 | 65.00 | 60.65 | 64.40 | 0.00 | - | 2 | 17 | 31.02% |
| META261218P00440000 | 2024-05-28 11:32AM EDT | 2026-12-18 | 69.23 | 67.80 | 71.25 | 0.00 | - | 1 | 297 | 30.27% |
© 2024 Yahoo. All rights reserved.