Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00800000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 128.13% |
| META240531C00800000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 43 | 91.41% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.83% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 63.28% |
| META240621C00800000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 1 | 654 | 59.96% |
| META240719C00800000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 452 | 45.12% |
| META240816C00800000 | 2024-05-15 10:17AM EDT | 2024-08-16 | 0.21 | 0.12 | 0.20 | 0.00 | - | 51 | 131 | 41.55% |
| META240920C00800000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.40 | 0.27 | 0.41 | -0.02 | -4.76% | 2 | 471 | 38.26% |
| META241018C00800000 | 2024-05-15 11:52AM EDT | 2024-10-18 | 0.73 | 0.42 | 0.65 | 0.00 | - | 1 | 155 | 36.68% |
| META241115C00800000 | 2024-05-17 2:46PM EDT | 2024-11-15 | 1.42 | 1.33 | 1.51 | -0.21 | -12.88% | 1 | 109 | 38.18% |
| META241220C00800000 | 2024-05-17 1:12PM EDT | 2024-12-20 | 2.10 | 2.00 | 2.10 | -0.05 | -2.33% | 1 | 71 | 36.91% |
| META250117C00800000 | 2024-05-17 2:07PM EDT | 2025-01-17 | 2.48 | 2.42 | 2.59 | -0.37 | -12.98% | 8 | 671 | 36.04% |
| META250321C00800000 | 2024-05-13 10:16AM EDT | 2025-03-21 | 5.35 | 4.75 | 5.00 | 0.00 | - | 1 | 49 | 36.56% |
| META250620C00800000 | 2024-05-17 12:10PM EDT | 2025-06-20 | 9.23 | 8.90 | 9.40 | -0.67 | -6.77% | 10 | 2,525 | 37.19% |
| META250919C00800000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 9.40 | 13.40 | 14.35 | 0.00 | - | 10 | 52 | 37.61% |
| META251219C00800000 | 2024-05-15 1:08PM EDT | 2025-12-19 | 20.45 | 18.80 | 19.70 | 0.00 | - | 7 | 138 | 38.00% |
| META260116C00800000 | 2024-05-17 2:10PM EDT | 2026-01-16 | 20.50 | 20.25 | 21.35 | -1.45 | -6.61% | 2 | 1,090 | 38.08% |
| META260618C00800000 | 2024-05-13 12:11PM EDT | 2026-06-18 | 30.22 | 29.35 | 31.70 | 0.00 | - | 2 | 367 | 39.04% |
| META261218C00800000 | 2024-05-14 11:23AM EDT | 2026-12-18 | 42.88 | 40.50 | 44.10 | 0.00 | - | 2 | 138 | 39.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00800000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 308.50 | 327.45 | 328.85 | 0.00 | - | - | 0 | 155.47% |
| META240531P00800000 | 2024-04-25 11:43AM EDT | 2024-05-31 | 368.52 | 327.40 | 328.70 | 0.00 | - | - | 0 | 129.54% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 358.75 | 327.35 | 328.75 | 0.00 | - | 1 | 0 | 79.00% |
| META240719P00800000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 298.70 | 327.20 | 328.90 | 0.00 | - | 2 | 0 | 59.84% |
| META240816P00800000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 308.19 | 327.20 | 329.00 | 0.00 | - | 2 | 0 | 50.42% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 300.95 | 326.65 | 329.65 | 0.00 | - | 1 | 0 | 33.21% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 2025-12-19 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 44.38% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 2026-01-16 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260618P00800000 | 2024-04-25 12:55PM EDT | 2026-06-18 | 362.18 | 326.10 | 330.00 | 0.00 | - | 12 | 0 | 19.59% |
| META261218P00800000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 332.65 | 326.10 | 330.00 | 0.00 | - | - | 0 | 17.64% |
© 2024 Yahoo. All rights reserved.