Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00410000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 34.70 | 34.10 | 35.15 | +0.04 | +0.12% | 193 | 271 | 49.54% |
| META240517C00410000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 37.95 | 37.45 | 38.00 | +0.75 | +2.02% | 72 | 1,233 | 39.70% |
| META240524C00410000 | 2024-04-26 10:37AM EDT | 2024-05-24 | 36.60 | 39.00 | 39.80 | -2.40 | -6.15% | 14 | 113 | 39.50% |
| META240531C00410000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 41.50 | 40.25 | 41.55 | +1.43 | +3.57% | 7 | 74 | 39.51% |
| META240621C00410000 | 2024-04-26 1:42PM EDT | 2024-06-21 | 44.65 | 44.80 | 45.50 | +0.30 | +0.68% | 9 | 1,483 | 38.25% |
| META240719C00410000 | 2024-04-26 1:40PM EDT | 2024-07-19 | 51.15 | 50.10 | 50.65 | +4.10 | +8.71% | 15 | 511 | 38.30% |
| META240816C00410000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 57.10 | 59.20 | 60.75 | -3.15 | -5.23% | 26 | 485 | 44.70% |
| META240920C00410000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 63.90 | 63.70 | 65.05 | +0.13 | +0.20% | 109 | 492 | 43.22% |
| META241018C00410000 | 2024-04-26 10:11AM EDT | 2024-10-18 | 66.02 | 67.55 | 69.55 | -1.88 | -2.77% | 1 | 27 | 43.61% |
| META241115C00410000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 75.20 | 74.20 | 75.90 | -1.90 | -2.46% | 10 | 143 | 45.72% |
| META241220C00410000 | 2024-04-25 11:17AM EDT | 2024-12-20 | 76.58 | 77.75 | 79.55 | +8.28 | +12.12% | 5 | 87 | 44.99% |
| META250117C00410000 | 2024-04-26 12:49PM EDT | 2025-01-17 | 79.40 | 81.10 | 82.45 | -1.05 | -1.31% | 8 | 2,066 | 44.63% |
| META250321C00410000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 88.95 | 89.10 | 91.25 | +0.95 | +1.08% | 1 | 17 | 45.80% |
| META250620C00410000 | 2024-04-26 2:25PM EDT | 2025-06-20 | 98.40 | 98.60 | 101.50 | +3.40 | +3.58% | 20 | 155 | 46.39% |
| META250919C00410000 | 2024-04-25 10:13AM EDT | 2025-09-19 | 105.65 | 108.05 | 109.95 | 0.00 | - | 3 | 30 | 46.45% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 79.76% |
| META260116C00410000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 118.20 | 118.10 | 120.50 | +9.50 | +8.74% | 4 | 585 | 46.80% |
| META260618C00410000 | 2024-04-26 10:19AM EDT | 2026-06-18 | 127.19 | 130.90 | 133.35 | +2.49 | +2.00% | 1 | 406 | 47.46% |
| META261218C00410000 | 2024-04-26 3:33PM EDT | 2026-12-18 | 144.16 | 142.50 | 146.25 | +1.14 | +0.80% | 12 | 2,168 | 47.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00410000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.75 | 0.65 | 0.75 | -0.82 | -52.23% | 2,695 | 1,504 | 38.84% |
| META240510P00410000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 1.87 | 1.83 | 1.99 | -1.18 | -38.69% | 284 | 190 | 35.77% |
| META240517P00410000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.21 | 3.15 | 3.30 | -1.34 | -29.45% | 1,353 | 1,561 | 34.62% |
| META240524P00410000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.60 | 4.50 | 4.90 | -1.25 | -21.37% | 231 | 1,557 | 34.95% |
| META240531P00410000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 5.77 | 5.35 | 5.85 | -1.08 | -15.77% | 169 | 312 | 33.70% |
| META240621P00410000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 8.75 | 8.65 | 8.95 | -1.35 | -13.37% | 453 | 1,596 | 32.50% |
| META240719P00410000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 12.18 | 12.05 | 12.35 | -1.50 | -10.96% | 247 | 854 | 31.44% |
| META240816P00410000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 20.30 | 20.05 | 20.55 | -1.70 | -7.73% | 97 | 650 | 36.87% |
| META240920P00410000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 22.90 | 22.90 | 23.45 | -1.45 | -5.95% | 124 | 654 | 35.08% |
| META241018P00410000 | 2024-04-26 1:36PM EDT | 2024-10-18 | 26.25 | 24.95 | 25.75 | -0.30 | -1.13% | 88 | 536 | 34.23% |
| META241115P00410000 | 2024-04-26 2:49PM EDT | 2024-11-15 | 31.60 | 30.25 | 31.10 | +0.50 | +1.61% | 13 | 139 | 36.24% |
| META241220P00410000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 33.50 | 32.25 | 33.00 | -0.23 | -0.68% | 2 | 537 | 34.93% |
| META250117P00410000 | 2024-04-26 11:49AM EDT | 2025-01-17 | 34.20 | 33.75 | 34.70 | -2.50 | -6.81% | 18 | 1,334 | 34.27% |
| META250321P00410000 | 2024-04-26 10:36AM EDT | 2025-03-21 | 40.29 | 38.95 | 40.30 | -1.36 | -3.27% | 6 | 29 | 34.44% |
| META250620P00410000 | 2024-04-26 1:53PM EDT | 2025-06-20 | 46.00 | 45.00 | 46.40 | -5.85 | -11.28% | 3 | 135 | 33.97% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 27.85% |
| META251219P00410000 | 2024-04-25 3:57PM EDT | 2025-12-19 | 56.00 | 54.90 | 56.15 | 0.00 | - | 29 | 685 | 33.02% |
| META260116P00410000 | 2024-04-26 9:31AM EDT | 2026-01-16 | 57.00 | 55.85 | 57.25 | -1.48 | -2.53% | 4 | 110 | 32.79% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 62.25 | 63.75 | +0.19 | +0.29% | 20 | 107 | 32.13% |
© 2024 Yahoo. All rights reserved.