Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00400000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 44.14 | 42.90 | 44.85 | +1.14 | +2.65% | 385 | 200 | 57.52% |
| META240510C00400000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 45.80 | 44.30 | 46.00 | +3.15 | +7.39% | 135 | 70 | 47.77% |
| META240517C00400000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 46.80 | 45.60 | 47.10 | +0.60 | +1.30% | 126 | 5,857 | 43.68% |
| META240524C00400000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 47.85 | 47.20 | 48.15 | +2.01 | +4.38% | 29 | 58 | 41.33% |
| META240531C00400000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 48.95 | 48.35 | 49.30 | +0.95 | +1.98% | 93 | 53 | 40.17% |
| META240621C00400000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 52.45 | 52.45 | 53.15 | +0.16 | +0.31% | 131 | 3,422 | 39.47% |
| META240719C00400000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 57.25 | 57.20 | 58.90 | +0.25 | +0.44% | 64 | 1,231 | 40.75% |
| META240816C00400000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 66.51 | 66.25 | 67.05 | -0.24 | -0.36% | 78 | 2,162 | 45.11% |
| META240920C00400000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 70.70 | 70.60 | 71.50 | +2.70 | +3.97% | 50 | 3,207 | 43.92% |
| META241018C00400000 | 2024-04-26 12:54PM EDT | 2024-10-18 | 72.62 | 73.55 | 75.45 | -1.18 | -1.60% | 8 | 45 | 43.90% |
| META241115C00400000 | 2024-04-26 3:09PM EDT | 2024-11-15 | 80.50 | 80.45 | 81.95 | +1.39 | +1.76% | 2 | 30 | 46.29% |
| META241220C00400000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 85.20 | 83.95 | 85.25 | +0.69 | +0.82% | 27 | 309 | 45.33% |
| META250117C00400000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 87.90 | 87.05 | 88.50 | +0.40 | +0.46% | 80 | 12,335 | 45.27% |
| META250321C00400000 | 2024-04-26 12:07PM EDT | 2025-03-21 | 93.10 | 94.75 | 96.60 | -3.90 | -4.02% | 6 | 53 | 46.05% |
| META250620C00400000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 105.88 | 104.50 | 106.80 | -0.53 | -0.50% | 41 | 4,594 | 46.72% |
| META250919C00400000 | 2024-04-26 10:20AM EDT | 2025-09-19 | 108.92 | 113.70 | 115.40 | -2.73 | -2.45% | 17 | 46 | 46.92% |
| META251219C00400000 | 2024-04-26 9:42AM EDT | 2025-12-19 | 121.08 | 121.25 | 123.95 | -0.56 | -0.46% | 4 | 4,803 | 47.42% |
| META260116C00400000 | 2024-04-26 3:02PM EDT | 2026-01-16 | 122.90 | 123.35 | 126.05 | -0.16 | -0.13% | 18 | 994 | 47.37% |
| META260618C00400000 | 2024-04-26 3:32PM EDT | 2026-06-18 | 136.42 | 135.70 | 138.45 | +0.92 | +0.68% | 9 | 237 | 47.88% |
| META261218C00400000 | 2024-04-26 3:33PM EDT | 2026-12-18 | 149.28 | 147.70 | 151.10 | +3.88 | +2.67% | 5,049 | 788 | 48.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00400000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.29 | 0.28 | 0.30 | -0.52 | -64.20% | 8,151 | 3,972 | 40.23% |
| META240510P00400000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.05 | 1.00 | 1.09 | -0.78 | -42.62% | 945 | 852 | 37.13% |
| META240517P00400000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.95 | 1.93 | 2.03 | -0.89 | -31.34% | 1,951 | 8,559 | 35.74% |
| META240524P00400000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 3.07 | 3.00 | 3.20 | -1.00 | -24.57% | 237 | 347 | 35.65% |
| META240531P00400000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 3.78 | 3.65 | 3.90 | -1.10 | -22.54% | 287 | 932 | 34.12% |
| META240621P00400000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 6.49 | 6.35 | 6.60 | -1.11 | -14.61% | 916 | 4,407 | 33.02% |
| META240719P00400000 | 2024-04-26 3:12PM EDT | 2024-07-19 | 9.95 | 9.40 | 9.75 | -0.86 | -7.96% | 833 | 1,823 | 32.07% |
| META240816P00400000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 16.99 | 16.85 | 17.25 | -1.26 | -6.90% | 267 | 1,224 | 37.32% |
| META240920P00400000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 19.56 | 19.55 | 20.05 | -1.44 | -6.86% | 542 | 3,943 | 35.54% |
| META241018P00400000 | 2024-04-26 10:40AM EDT | 2024-10-18 | 23.85 | 21.55 | 22.00 | +1.05 | +4.61% | 68 | 610 | 34.44% |
| META241115P00400000 | 2024-04-26 1:20PM EDT | 2024-11-15 | 28.10 | 26.45 | 27.40 | -0.90 | -3.10% | 20 | 439 | 36.69% |
| META241220P00400000 | 2024-04-26 2:18PM EDT | 2024-12-20 | 30.00 | 28.65 | 29.35 | +0.15 | +0.50% | 30 | 1,626 | 35.44% |
| META250117P00400000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 30.55 | 30.05 | 30.90 | -1.03 | -3.26% | 86 | 4,745 | 34.68% |
| META250321P00400000 | 2024-04-26 11:34AM EDT | 2025-03-21 | 36.87 | 35.05 | 36.35 | +0.57 | +1.57% | 9 | 519 | 34.84% |
| META250620P00400000 | 2024-04-26 3:09PM EDT | 2025-06-20 | 42.05 | 41.20 | 42.40 | -0.45 | -1.06% | 27 | 1,526 | 34.40% |
| META250919P00400000 | 2024-04-26 12:44PM EDT | 2025-09-19 | 47.93 | 45.80 | 47.15 | +1.42 | +3.05% | 7 | 985 | 33.71% |
| META251219P00400000 | 2024-04-26 3:40PM EDT | 2025-12-19 | 51.10 | 50.60 | 51.95 | -0.90 | -1.73% | 3 | 445 | 33.41% |
| META260116P00400000 | 2024-04-26 11:34AM EDT | 2026-01-16 | 54.05 | 51.60 | 53.05 | +0.94 | +1.77% | 14 | 1,557 | 33.18% |
| META260618P00400000 | 2024-04-26 11:35AM EDT | 2026-06-18 | 60.50 | 58.00 | 59.50 | +0.45 | +0.75% | 2 | 2,393 | 32.53% |
| META261218P00400000 | 2024-04-26 3:34PM EDT | 2026-12-18 | 64.76 | 63.65 | 67.00 | -0.81 | -1.24% | 96 | 33 | 32.18% |
© 2024 Yahoo. All rights reserved.