Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00435000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 13.50 | 13.50 | 13.95 | -0.95 | -6.57% | 3,315 | 1,347 | 38.00% |
| META240510C00435000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 17.20 | 16.75 | 17.15 | -0.80 | -4.44% | 405 | 452 | 36.65% |
| META240517C00435000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 19.87 | 19.40 | 19.80 | -0.28 | -1.39% | 1,668 | 1,293 | 36.41% |
| META240524C00435000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 22.00 | 21.55 | 22.20 | +0.10 | +0.46% | 232 | 193 | 36.59% |
| META240531C00435000 | 2024-04-26 3:42PM EDT | 2024-05-31 | 24.00 | 23.05 | 23.90 | +0.45 | +1.91% | 175 | 283 | 35.91% |
| META240621C00435000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 29.00 | 28.50 | 29.05 | +0.05 | +0.17% | 342 | 1,957 | 36.00% |
| META240816C00435000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 45.74 | 45.10 | 45.70 | +0.24 | +0.53% | 89 | 504 | 42.78% |
| META240920C00435000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 50.10 | 49.65 | 50.55 | -0.45 | -0.89% | 63 | 377 | 41.75% |
| META241220C00435000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 62.50 | 64.10 | 65.80 | +0.50 | +0.81% | 14 | 45 | 43.74% |
| META250117C00435000 | 2024-04-26 3:16PM EDT | 2025-01-17 | 68.15 | 67.40 | 68.60 | +1.75 | +2.64% | 43 | 1,128 | 43.28% |
| META250321C00435000 | 2024-04-26 12:16PM EDT | 2025-03-21 | 73.88 | 75.65 | 77.45 | -2.40 | -3.15% | 13 | 63 | 44.34% |
| META250620C00435000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 84.60 | 85.85 | 88.25 | -0.35 | -0.41% | 6 | 70 | 45.15% |
| META250919C00435000 | 2024-04-25 11:05AM EDT | 2025-09-19 | 90.50 | 94.65 | 98.00 | 0.00 | - | 6 | 16 | 45.79% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 103.75 | 104.05 | 106.70 | 0.00 | - | 2 | 131 | 46.22% |
| META260116C00435000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 106.00 | 105.65 | 108.60 | -0.20 | -0.19% | 14 | 85 | 46.04% |
| META260618C00435000 | 2024-04-26 1:21PM EDT | 2026-06-18 | 117.50 | 118.75 | 121.40 | -0.50 | -0.42% | 6 | 1,138 | 46.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00435000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.08 | 4.90 | 5.20 | -2.37 | -31.81% | 4,396 | 1,691 | 35.97% |
| META240510P00435000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 7.75 | 7.65 | 7.95 | -2.00 | -20.51% | 464 | 217 | 33.90% |
| META240517P00435000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 10.20 | 9.90 | 10.20 | -1.75 | -14.64% | 1,177 | 1,971 | 33.22% |
| META240524P00435000 | 2024-04-26 3:39PM EDT | 2024-05-24 | 12.00 | 11.85 | 12.40 | -1.80 | -13.04% | 315 | 216 | 33.42% |
| META240531P00435000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 13.64 | 13.05 | 13.70 | -1.43 | -9.49% | 305 | 137 | 32.34% |
| META240621P00435000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 17.30 | 17.15 | 17.60 | -1.80 | -9.42% | 201 | 797 | 31.34% |
| META240816P00435000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 30.65 | 30.05 | 30.60 | -0.95 | -3.01% | 28 | 400 | 35.71% |
| META240920P00435000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 35.00 | 33.05 | 33.70 | -1.82 | -4.94% | 41 | 422 | 33.98% |
| META241220P00435000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 45.10 | 42.95 | 43.85 | -0.40 | -0.88% | 7 | 209 | 33.96% |
| META250117P00435000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 45.30 | 44.55 | 45.45 | -1.15 | -2.48% | 34 | 790 | 33.21% |
| META250321P00435000 | 2024-04-26 2:10PM EDT | 2025-03-21 | 51.73 | 49.75 | 51.30 | +0.75 | +1.47% | 5 | 160 | 33.43% |
| META250620P00435000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 59.00 | 56.25 | 57.45 | +0.30 | +0.51% | 5 | 42 | 32.91% |
| META250919P00435000 | 2024-04-26 10:11AM EDT | 2025-09-19 | 63.07 | 61.40 | 63.00 | +0.12 | +0.19% | 1 | 72 | 32.57% |
| META251219P00435000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 66.75 | 66.10 | 67.85 | -3.39 | -4.83% | 1 | 132 | 32.21% |
| META260116P00435000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 74.47 | 67.10 | 68.75 | 0.00 | - | 4 | 39 | 31.89% |
| META260618P00435000 | 2024-04-08 9:57AM EDT | 2026-06-18 | 56.60 | 73.55 | 75.30 | 0.00 | - | 9 | 12 | 31.23% |
© 2024 Yahoo. All rights reserved.