Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00440000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 10.70 | 10.45 | 10.85 | -0.80 | -6.96% | 11,475 | 3,363 | 37.34% |
| META240510C00440000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 14.25 | 13.85 | 14.20 | -0.71 | -4.75% | 2,495 | 861 | 36.19% |
| META240517C00440000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 17.03 | 16.70 | 16.95 | -0.17 | -0.99% | 2,361 | 3,073 | 36.09% |
| META240524C00440000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 19.40 | 18.80 | 19.40 | -0.20 | -1.02% | 334 | 199 | 36.30% |
| META240531C00440000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 20.77 | 20.35 | 21.05 | -0.33 | -1.56% | 600 | 181 | 35.50% |
| META240621C00440000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 26.10 | 25.75 | 26.15 | -0.05 | -0.19% | 765 | 1,868 | 35.48% |
| META240719C00440000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 31.70 | 31.75 | 32.10 | -0.06 | -0.19% | 608 | 907 | 36.04% |
| META240816C00440000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 43.00 | 42.55 | 43.05 | +0.90 | +2.14% | 136 | 396 | 42.49% |
| META240920C00440000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 47.40 | 47.15 | 47.80 | +0.05 | +0.11% | 245 | 413 | 41.37% |
| META241018C00440000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 49.71 | 51.00 | 51.75 | -1.49 | -2.91% | 49 | 73 | 41.19% |
| META241115C00440000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 58.20 | 58.00 | 59.25 | +0.75 | +1.31% | 15 | 15 | 44.02% |
| META241220C00440000 | 2024-04-26 2:53PM EDT | 2024-12-20 | 60.50 | 62.00 | 62.85 | -1.65 | -2.65% | 17 | 214 | 43.22% |
| META250117C00440000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 65.50 | 64.95 | 66.00 | -0.40 | -0.61% | 76 | 728 | 43.01% |
| META250321C00440000 | 2024-04-26 3:54PM EDT | 2025-03-21 | 74.50 | 73.30 | 74.90 | +0.53 | +0.72% | 32 | 80 | 44.10% |
| META250620C00440000 | 2024-04-26 3:06PM EDT | 2025-06-20 | 83.55 | 83.75 | 85.45 | -0.47 | -0.56% | 19 | 769 | 44.75% |
| META250919C00440000 | 2024-04-26 12:49PM EDT | 2025-09-19 | 91.95 | 92.80 | 94.85 | -4.05 | -4.22% | 3 | 17 | 45.23% |
| META251219C00440000 | 2024-04-26 10:18AM EDT | 2025-12-19 | 99.33 | 100.85 | 103.50 | -3.67 | -3.56% | 3 | 114 | 45.64% |
| META260116C00440000 | 2024-04-26 3:28PM EDT | 2026-01-16 | 104.55 | 104.00 | 105.70 | +0.70 | +0.67% | 17 | 133 | 45.61% |
| META260618C00440000 | 2024-04-26 10:00AM EDT | 2026-06-18 | 114.66 | 116.65 | 119.25 | -2.34 | -2.00% | 8 | 64 | 46.44% |
| META261218C00440000 | 2024-04-26 1:13PM EDT | 2026-12-18 | 128.85 | 129.00 | 132.65 | -2.95 | -2.24% | 26 | 47 | 46.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00440000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 7.04 | 6.85 | 7.10 | -2.96 | -29.60% | 7,290 | 2,675 | 35.44% |
| META240510P00440000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 9.75 | 9.75 | 10.05 | -2.50 | -20.41% | 886 | 389 | 33.69% |
| META240517P00440000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 12.29 | 12.10 | 12.40 | -2.27 | -15.59% | 2,133 | 3,483 | 33.10% |
| META240524P00440000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 14.31 | 14.05 | 14.55 | -2.59 | -15.33% | 276 | 284 | 33.09% |
| META240531P00440000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 15.79 | 15.25 | 16.00 | -1.31 | -7.66% | 282 | 223 | 32.27% |
| META240621P00440000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 19.51 | 19.50 | 19.75 | -1.81 | -8.49% | 855 | 2,654 | 30.97% |
| META240719P00440000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 23.50 | 23.45 | 23.80 | -3.10 | -11.65% | 755 | 990 | 30.10% |
| META240816P00440000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 33.00 | 32.35 | 32.95 | -1.25 | -3.65% | 98 | 3,081 | 35.48% |
| META240920P00440000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 35.50 | 35.40 | 36.05 | -1.85 | -4.95% | 82 | 1,545 | 33.77% |
| META241018P00440000 | 2024-04-26 3:09PM EDT | 2024-10-18 | 38.50 | 37.45 | 38.35 | -0.95 | -2.41% | 57 | 558 | 32.85% |
| META241115P00440000 | 2024-04-26 2:31PM EDT | 2024-11-15 | 45.10 | 43.00 | 44.20 | +0.10 | +0.22% | 19 | 124 | 34.99% |
| META241220P00440000 | 2024-04-26 2:56PM EDT | 2024-12-20 | 47.02 | 45.20 | 46.25 | -0.48 | -1.01% | 78 | 823 | 33.77% |
| META250117P00440000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 47.34 | 46.95 | 47.85 | -1.29 | -2.65% | 9 | 858 | 33.02% |
| META250321P00440000 | 2024-04-26 3:34PM EDT | 2025-03-21 | 53.03 | 52.20 | 53.70 | -1.19 | -2.19% | 9 | 132 | 33.23% |
| META250620P00440000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 59.60 | 58.30 | 59.95 | -1.53 | -2.50% | 120 | 218 | 32.77% |
| META250919P00440000 | 2024-04-25 12:29PM EDT | 2025-09-19 | 67.86 | 63.70 | 65.35 | 0.00 | - | 4 | 27 | 32.34% |
| META251219P00440000 | 2024-04-26 1:00PM EDT | 2025-12-19 | 68.80 | 68.50 | 70.20 | -1.80 | -2.55% | 7 | 89 | 31.99% |
| META260116P00440000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 72.30 | 69.55 | 71.05 | 0.00 | - | 17 | 127 | 31.65% |
| META260618P00440000 | 2024-04-26 9:36AM EDT | 2026-06-18 | 78.50 | 76.05 | 77.90 | -3.75 | -4.56% | 3 | 19 | 31.11% |
| META261218P00440000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 83.20 | 82.00 | 85.55 | -0.25 | -0.30% | 78 | 20 | 30.76% |
© 2024 Yahoo. All rights reserved.