Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00510000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.24 | -0.19 | -48.72% | 803 | 1,916 | 49.32% |
| META240510C00510000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.65 | 0.56 | 0.69 | -0.22 | -25.29% | 105 | 384 | 41.80% |
| META240517C00510000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.20 | 1.15 | 1.23 | -0.20 | -14.29% | 206 | 6,591 | 38.48% |
| META240524C00510000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 1.85 | 1.71 | 1.86 | -0.24 | -11.48% | 167 | 300 | 36.73% |
| META240531C00510000 | 2024-04-26 3:39PM EDT | 2024-05-31 | 2.30 | 2.09 | 2.39 | -0.23 | -9.09% | 50 | 253 | 35.05% |
| META240621C00510000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 4.72 | 4.55 | 4.80 | -0.53 | -10.10% | 428 | 1,703 | 34.09% |
| META240719C00510000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 8.17 | 8.00 | 8.30 | -0.55 | -6.31% | 392 | 3,560 | 33.89% |
| META240816C00510000 | 2024-04-26 2:39PM EDT | 2024-08-16 | 16.00 | 16.45 | 16.95 | -1.18 | -6.87% | 81 | 770 | 40.18% |
| META240920C00510000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 20.55 | 20.35 | 20.80 | -0.42 | -2.00% | 78 | 809 | 38.93% |
| META241018C00510000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 24.10 | 23.15 | 24.00 | -0.10 | -0.41% | 59 | 388 | 38.53% |
| META241115C00510000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 30.55 | 30.20 | 30.95 | -0.15 | -0.49% | 13 | 61 | 41.36% |
| META241220C00510000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 33.15 | 33.50 | 34.45 | -1.43 | -4.14% | 18 | 492 | 40.75% |
| META250117C00510000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 35.30 | 36.30 | 37.30 | -1.80 | -4.85% | 19 | 1,685 | 40.49% |
| META250321C00510000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 43.32 | 44.60 | 45.90 | +0.57 | +1.33% | 1 | 105 | 41.63% |
| META250620C00510000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 54.40 | 54.90 | 56.35 | -2.45 | -4.31% | 74 | 439 | 42.39% |
| META250919C00510000 | 2024-04-25 10:09AM EDT | 2025-09-19 | 61.98 | 64.10 | 65.90 | 0.00 | - | 10 | 54 | 43.00% |
| META251219C00510000 | 2024-04-25 12:09PM EDT | 2025-12-19 | 72.12 | 73.05 | 74.90 | +2.07 | +2.96% | 2 | 80 | 43.58% |
| META260116C00510000 | 2024-04-25 3:06PM EDT | 2026-01-16 | 73.50 | 75.10 | 77.10 | -1.75 | -2.33% | 1 | 1,139 | 43.54% |
| META260618C00510000 | 2024-04-26 3:30PM EDT | 2026-06-18 | 89.40 | 88.20 | 90.45 | +8.40 | +10.37% | 11 | 249 | 44.23% |
| META261218C00510000 | 2024-04-26 3:16PM EDT | 2026-12-18 | 101.50 | 101.60 | 105.00 | -2.50 | -2.40% | 23 | 92 | 44.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00510000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 67.03 | 65.70 | 67.95 | -5.96 | -8.17% | 40 | 256 | 66.77% |
| META240510P00510000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 67.78 | 66.10 | 68.00 | -11.17 | -14.15% | 25 | 88 | 47.64% |
| META240517P00510000 | 2024-04-26 3:02PM EDT | 2024-05-17 | 69.21 | 66.30 | 68.15 | -1.99 | -2.79% | 85 | 1,679 | 39.89% |
| META240524P00510000 | 2024-04-25 2:14PM EDT | 2024-05-24 | 66.95 | 66.15 | 68.95 | 0.00 | - | 15 | 139 | 38.54% |
| META240531P00510000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 69.90 | 65.90 | 69.60 | 0.00 | - | 3 | 30 | 36.95% |
| META240621P00510000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 70.94 | 68.00 | 69.40 | -0.48 | -0.67% | 63 | 1,299 | 28.64% |
| META240719P00510000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 70.63 | 69.60 | 71.50 | -5.40 | -7.10% | 49 | 5,511 | 27.84% |
| META240816P00510000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 77.49 | 75.80 | 78.50 | 0.00 | - | 50 | 505 | 33.96% |
| META240920P00510000 | 2024-04-26 11:12AM EDT | 2024-09-20 | 82.25 | 77.40 | 80.35 | -6.72 | -7.55% | 21 | 445 | 31.65% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 98.50 | 79.70 | 81.45 | 0.00 | - | 20 | 131 | 30.08% |
| META241115P00510000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 89.47 | 83.35 | 86.10 | 0.00 | - | 30 | 92 | 31.96% |
| META241220P00510000 | 2024-04-25 11:55AM EDT | 2024-12-20 | 94.95 | 85.40 | 88.35 | 0.00 | - | 48 | 401 | 31.26% |
| META250117P00510000 | 2024-04-25 2:02PM EDT | 2025-01-17 | 91.54 | 87.20 | 89.75 | 0.00 | - | 12 | 1,746 | 30.58% |
| META250321P00510000 | 2024-04-18 11:58AM EDT | 2025-03-21 | 65.90 | 92.45 | 94.05 | 0.00 | - | 22 | 96 | 30.25% |
| META250620P00510000 | 2024-04-26 2:15PM EDT | 2025-06-20 | 101.00 | 98.10 | 99.85 | -3.30 | -3.16% | 1 | 156 | 29.99% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 102.70 | 104.85 | 0.00 | - | 1 | 55 | 29.66% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 107.25 | 109.40 | 0.00 | - | 1,001 | 2,066 | 29.37% |
| META260116P00510000 | 2024-04-24 11:55AM EDT | 2026-01-16 | 92.00 | 107.70 | 110.15 | 0.00 | - | 7 | 70 | 29.04% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 114.35 | 116.60 | +22.40 | +23.43% | 2 | 368 | 28.57% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 119.85 | 123.65 | 0.00 | - | 2 | 3 | 28.19% |
© 2024 Yahoo. All rights reserved.