Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00210000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 232.88 | 232.80 | 234.70 | +13.24 | +6.03% | 1 | 20 | 139.94% |
| META240524C00210000 | 2024-04-18 1:23PM EDT | 2024-05-24 | 294.70 | 232.45 | 235.30 | 0.00 | - | - | 1 | 125.29% |
| META240621C00210000 | 2024-04-26 1:28PM EDT | 2024-06-21 | 231.90 | 233.45 | 236.80 | +11.38 | +5.16% | 3 | 3,076 | 106.54% |
| META240719C00210000 | 2024-04-22 10:30AM EDT | 2024-07-19 | 269.07 | 234.50 | 236.90 | 0.00 | - | 2 | 26 | 91.59% |
| META240816C00210000 | 2024-02-22 12:44PM EDT | 2024-08-16 | 282.50 | 302.00 | 305.60 | 0.00 | - | 2 | 5 | 252.31% |
| META240920C00210000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 273.60 | 236.25 | 239.35 | 0.00 | - | 15 | 184 | 79.09% |
| META241018C00210000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 291.03 | 237.20 | 240.55 | 0.00 | - | - | 1 | 76.26% |
| META241115C00210000 | 2024-04-24 3:38PM EDT | 2024-11-15 | 289.95 | 238.35 | 241.90 | 0.00 | - | 1 | 2 | 74.50% |
| META241220C00210000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 230.00 | 239.50 | 242.80 | -11.10 | -4.60% | 23 | 1,001 | 71.39% |
| META250117C00210000 | 2024-04-26 11:13AM EDT | 2025-01-17 | 239.38 | 240.45 | 244.05 | +8.69 | +3.77% | 3 | 2,096 | 70.01% |
| META250620C00210000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 240.10 | 246.00 | 250.50 | 0.00 | - | 3 | 250 | 65.14% |
| META250919C00210000 | 2024-04-15 11:18AM EDT | 2025-09-19 | 315.10 | 249.00 | 254.00 | 0.00 | - | 1 | 62 | 63.16% |
| META251219C00210000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 249.97 | 252.50 | 257.00 | +9.69 | +4.03% | 7 | 184 | 61.78% |
| META260116C00210000 | 2024-04-26 12:32PM EDT | 2026-01-16 | 250.60 | 253.50 | 258.00 | -50.88 | -16.88% | 12 | 317 | 61.43% |
| META260618C00210000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 327.73 | 258.25 | 262.05 | 0.00 | - | 11 | 112 | 59.12% |
| META261218C00210000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 263.75 | 264.00 | 268.50 | 0.00 | - | 12 | 22 | 58.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00210000 | 2024-04-24 2:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 98 | 207 | 102.34% |
| META240621P00210000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.08 | -0.06 | -60.00% | 1 | 8,992 | 68.56% |
| META240719P00210000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.18 | -0.12 | -66.67% | 1 | 44 | 59.28% |
| META240816P00210000 | 2024-04-25 3:11PM EDT | 2024-08-16 | 0.38 | 0.23 | 0.40 | 0.00 | - | 20 | 41 | 57.67% |
| META240920P00210000 | 2024-04-25 12:53PM EDT | 2024-09-20 | 0.63 | 0.43 | 0.58 | 0.00 | - | 13 | 1,485 | 53.59% |
| META241018P00210000 | 2024-04-26 12:39PM EDT | 2024-10-18 | 0.69 | 0.48 | 0.85 | +0.09 | +15.00% | 2 | 28 | 51.07% |
| META241115P00210000 | 2024-04-25 3:21PM EDT | 2024-11-15 | 1.16 | 0.94 | 1.25 | 0.00 | - | 1 | 8 | 51.21% |
| META241220P00210000 | 2024-04-25 2:44PM EDT | 2024-12-20 | 1.50 | 1.27 | 1.42 | 0.00 | - | 5 | 204 | 49.40% |
| META250117P00210000 | 2024-04-26 2:16PM EDT | 2025-01-17 | 1.76 | 1.60 | 1.78 | +0.06 | +3.53% | 3 | 3,146 | 48.63% |
| META250321P00210000 | 2024-04-25 1:21PM EDT | 2025-03-21 | 2.78 | 2.26 | 2.77 | 0.00 | - | 3 | 8 | 47.60% |
| META250620P00210000 | 2024-04-25 12:00PM EDT | 2025-06-20 | 4.22 | 3.65 | 4.30 | 0.00 | - | 6 | 387 | 46.30% |
| META250919P00210000 | 2024-04-26 12:17PM EDT | 2025-09-19 | 5.60 | 5.10 | 5.65 | +0.75 | +15.46% | 2 | 34 | 44.78% |
| META251219P00210000 | 2024-04-25 1:26PM EDT | 2025-12-19 | 7.02 | 6.55 | 6.95 | 0.00 | - | 1 | 7,948 | 43.47% |
| META260116P00210000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 7.35 | 6.60 | 7.40 | 0.00 | - | 1 | 106 | 43.20% |
| META260618P00210000 | 2024-04-23 11:26AM EDT | 2026-06-18 | 7.72 | 8.75 | 9.50 | 0.00 | - | 1 | 8 | 41.52% |
© 2024 Yahoo. All rights reserved.