Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00505000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.40 | -0.34 | -47.89% | 1,009 | 2,234 | 31.81% |
| META240531C00505000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.05 | 1.07 | 1.13 | -0.55 | -34.38% | 797 | 642 | 27.44% |
| META240607C00505000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 2.15 | 2.13 | 2.28 | -0.79 | -26.87% | 237 | 122 | 27.17% |
| META240614C00505000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 3.50 | 3.45 | 3.70 | -1.35 | -27.84% | 20 | 58 | 27.71% |
| META240621C00505000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 4.48 | 4.50 | 4.85 | -1.12 | -20.00% | 133 | 1,702 | 27.48% |
| META240628C00505000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 5.65 | 5.65 | 6.00 | -1.96 | -25.76% | 5 | 31 | 27.40% |
| META240719C00505000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 9.60 | 9.55 | 9.95 | -1.65 | -14.67% | 25 | 473 | 28.38% |
| META241220C00505000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 42.00 | 41.90 | 42.60 | -2.90 | -6.46% | 4 | 534 | 38.60% |
| META250117C00505000 | 2024-05-17 2:19PM EDT | 2025-01-17 | 44.95 | 44.80 | 45.65 | -2.45 | -5.17% | 4 | 673 | 38.30% |
| META250321C00505000 | 2024-05-15 2:18PM EDT | 2025-03-21 | 61.01 | 54.50 | 55.50 | 0.00 | - | 4 | 59 | 39.85% |
| META250620C00505000 | 2024-05-17 2:31PM EDT | 2025-06-20 | 65.90 | 66.30 | 67.25 | -4.48 | -6.37% | 4 | 81 | 40.98% |
| META251219C00505000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 85.09 | 86.10 | 87.45 | 0.00 | - | 4 | 708 | 42.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00505000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 36.02 | 32.50 | 33.70 | +7.10 | +24.55% | 5 | 78 | 34.79% |
| META240531P00505000 | 2024-05-15 10:50AM EDT | 2024-05-31 | 32.33 | 33.00 | 34.10 | 0.00 | - | 2 | 1,955 | 26.66% |
| META240614P00505000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 35.83 | 34.45 | 35.90 | 0.00 | - | - | 1 | 25.10% |
| META240621P00505000 | 2024-05-17 1:52PM EDT | 2024-06-21 | 36.00 | 35.30 | 36.50 | +3.31 | +10.13% | 12 | 1,093 | 23.97% |
| META240628P00505000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 36.20 | 35.95 | 37.65 | +0.07 | +0.19% | 2 | 15 | 24.41% |
| META240719P00505000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 41.85 | 38.60 | 39.70 | 0.00 | - | 3 | 254 | 23.28% |
| META241220P00505000 | 2024-05-08 2:33PM EDT | 2024-12-20 | 64.95 | 61.50 | 62.40 | 0.00 | - | 2 | 36 | 29.36% |
| META250117P00505000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 63.80 | 63.00 | 63.90 | 0.00 | - | 4 | 367 | 28.62% |
| META250321P00505000 | 2024-05-15 12:33PM EDT | 2025-03-21 | 69.00 | 69.00 | 70.05 | 0.00 | - | 1 | 2,225 | 29.12% |
| META250620P00505000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 73.55 | 75.90 | 76.95 | 0.00 | - | 1 | 15 | 29.10% |
| META251219P00505000 | 2024-05-16 2:14PM EDT | 2025-12-19 | 87.00 | 86.75 | 88.25 | 0.00 | - | 1 | 824 | 28.88% |
© 2024 Yahoo. All rights reserved.