Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00230000 | 2024-04-25 10:10AM EDT | 2024-05-17 | 206.52 | 212.85 | 215.20 | 0.00 | - | 18 | 17 | 132.96% |
| META240621C00230000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 207.52 | 213.70 | 217.00 | 0.00 | - | 18 | 6,266 | 97.07% |
| META240719C00230000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 264.00 | 214.85 | 217.20 | 0.00 | - | 1 | 36 | 83.84% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 215.80 | 218.65 | 0.00 | - | 1 | 21 | 78.54% |
| META240920C00230000 | 2024-04-26 11:29AM EDT | 2024-09-20 | 214.85 | 216.50 | 220.05 | -86.35 | -28.67% | 4 | 111 | 72.46% |
| META241018C00230000 | 2024-02-29 12:16PM EDT | 2024-10-18 | 265.64 | 261.00 | 264.40 | 0.00 | - | - | 1 | 150.07% |
| META241115C00230000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 201.00 | 219.35 | 223.05 | 0.00 | - | 3 | 4 | 69.46% |
| META241220C00230000 | 2024-04-26 11:04AM EDT | 2024-12-20 | 220.71 | 220.80 | 224.15 | -38.00 | -14.69% | 3 | 5 | 66.92% |
| META250117C00230000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 223.00 | 221.75 | 225.60 | +4.81 | +2.20% | 132 | 2,116 | 65.63% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 224.30 | 228.20 | 0.00 | - | - | 0 | 63.22% |
| META250620C00230000 | 2024-04-25 2:18PM EDT | 2025-06-20 | 231.80 | 228.50 | 233.00 | 0.00 | - | 421 | 2,371 | 61.89% |
| META250919C00230000 | 2023-11-27 11:41AM EDT | 2025-09-19 | 144.95 | 157.70 | 159.70 | 0.00 | - | 2 | 12 | 0.00% |
| META251219C00230000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 233.80 | 236.10 | 240.50 | -5.20 | -2.18% | 6 | 194 | 59.22% |
| META260116C00230000 | 2024-04-26 12:35PM EDT | 2026-01-16 | 234.94 | 237.30 | 241.50 | -79.64 | -25.32% | 3 | 30 | 58.91% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 243.00 | 246.75 | 0.00 | - | 9 | 11 | 57.27% |
| META261218C00230000 | 2024-04-26 11:06AM EDT | 2026-12-18 | 248.22 | 249.50 | 254.00 | +1.22 | +0.49% | 9 | 3 | 56.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00230000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 112.89% |
| META240517P00230000 | 2024-04-25 9:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 272 | 92.19% |
| META240621P00230000 | 2024-04-24 10:12AM EDT | 2024-06-21 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 6,283 | 62.70% |
| META240719P00230000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.20 | -0.10 | -37.04% | 1 | 388 | 54.49% |
| META240816P00230000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 0.58 | 0.39 | 0.56 | 0.00 | - | 16 | 129 | 54.05% |
| META240920P00230000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 0.81 | 0.67 | 0.82 | 0.00 | - | 1 | 472 | 50.39% |
| META241018P00230000 | 2024-04-25 3:46PM EDT | 2024-10-18 | 1.00 | 0.79 | 0.96 | 0.00 | - | 3 | 19 | 48.05% |
| META241115P00230000 | 2024-04-04 10:29AM EDT | 2024-11-15 | 1.34 | 1.41 | 1.78 | 0.00 | - | 1 | 3 | 49.62% |
| META241220P00230000 | 2024-04-26 3:08PM EDT | 2024-12-20 | 1.95 | 1.89 | 2.03 | -0.78 | -28.57% | 25 | 51 | 46.97% |
| META250117P00230000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 2.40 | 2.28 | 2.48 | -0.20 | -7.69% | 21 | 3,028 | 46.21% |
| META250321P00230000 | 2024-04-26 12:26PM EDT | 2025-03-21 | 3.65 | 3.20 | 3.75 | +0.63 | +20.86% | 1 | 81 | 45.36% |
| META250620P00230000 | 2024-04-22 2:06PM EDT | 2025-06-20 | 4.75 | 5.10 | 5.50 | 0.00 | - | 3 | 2,542 | 43.93% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 6.75 | 7.30 | 0.00 | - | 3 | 11 | 42.86% |
| META251219P00230000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 9.80 | 8.60 | 9.20 | 0.00 | - | 29 | 394 | 42.12% |
| META260116P00230000 | 2024-04-25 12:54PM EDT | 2026-01-16 | 9.60 | 8.95 | 9.60 | 0.00 | - | 52 | 157 | 41.69% |
| META260618P00230000 | 2024-04-05 10:03AM EDT | 2026-06-18 | 9.30 | 11.30 | 12.20 | 0.00 | - | 2 | 76 | 40.23% |
© 2024 Yahoo. All rights reserved.