Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00570000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 193 | 583 | 64.06% |
| META240510C00570000 | 2024-04-26 1:35PM EDT | 2024-05-10 | 0.15 | 0.11 | 0.17 | -0.06 | -28.57% | 30 | 265 | 53.32% |
| META240517C00570000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.29 | -0.08 | -22.86% | 70 | 818 | 47.85% |
| META240524C00570000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.38 | 0.35 | 0.45 | -0.12 | -24.00% | 28 | 118 | 44.19% |
| META240531C00570000 | 2024-04-26 1:42PM EDT | 2024-05-31 | 0.49 | 0.39 | 0.61 | -0.11 | -18.33% | 5 | 69 | 41.44% |
| META240621C00570000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.10 | 0.93 | 1.13 | -0.12 | -9.84% | 61 | 1,344 | 36.46% |
| META240719C00570000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 2.24 | 2.15 | 2.36 | -0.30 | -11.81% | 37 | 671 | 34.60% |
| META240816C00570000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 6.70 | 6.55 | 6.90 | -0.17 | -2.47% | 21 | 429 | 39.64% |
| META240920C00570000 | 2024-04-26 2:12PM EDT | 2024-09-20 | 8.80 | 9.00 | 9.35 | -0.90 | -9.28% | 26 | 314 | 38.11% |
| META241018C00570000 | 2024-04-26 1:47PM EDT | 2024-10-18 | 11.56 | 10.95 | 11.55 | -0.34 | -2.86% | 1 | 616 | 37.57% |
| META241115C00570000 | 2024-04-25 2:50PM EDT | 2024-11-15 | 14.45 | 16.00 | 16.75 | -1.35 | -8.54% | 1 | 51 | 40.15% |
| META241220C00570000 | 2024-04-26 3:51PM EDT | 2024-12-20 | 19.20 | 18.65 | 19.45 | -0.60 | -3.03% | 2 | 142 | 39.43% |
| META250117C00570000 | 2024-04-26 11:41AM EDT | 2025-01-17 | 20.45 | 21.00 | 21.65 | +1.93 | +10.42% | 9 | 681 | 39.05% |
| META250321C00570000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 27.71 | 28.00 | 29.20 | -0.59 | -2.08% | 12 | 196 | 40.27% |
| META250620C00570000 | 2024-04-25 1:11PM EDT | 2025-06-20 | 36.75 | 37.60 | 38.50 | 0.00 | - | 77 | 828 | 40.97% |
| META250919C00570000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 46.00 | 45.90 | 47.35 | 0.00 | - | 7 | 80 | 41.58% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 54.25 | 56.20 | -2.99 | -5.47% | 29 | 65 | 42.30% |
| META260116C00570000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 52.40 | 56.45 | 57.95 | 0.00 | - | 484 | 364 | 42.12% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 69.35 | 71.15 | +2.23 | +3.32% | 10 | 195 | 42.92% |
| META261218C00570000 | 2024-04-25 12:23PM EDT | 2026-12-18 | 80.58 | 81.95 | 85.75 | 0.00 | - | 2 | 15 | 43.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00570000 | 2024-04-19 12:35PM EDT | 2024-05-10 | 92.40 | 125.80 | 127.85 | 0.00 | - | 1 | 0 | 52.25% |
| META240517P00570000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 126.30 | 125.95 | 127.70 | -5.40 | -4.10% | 132 | 18 | 58.15% |
| META240621P00570000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 126.20 | 125.65 | 128.15 | -11.22 | -8.16% | 172 | 21 | 38.25% |
| META240719P00570000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 138.25 | 125.70 | 128.25 | 0.00 | - | 1 | 66 | 31.66% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 126.15 | 129.75 | 0.00 | - | 1 | 60 | 31.82% |
| META240920P00570000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 145.10 | 127.85 | 130.65 | 0.00 | - | 1 | 25 | 29.63% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 128.10 | 131.50 | 0.00 | - | 3 | 33 | 28.60% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 130.80 | 133.70 | 0.00 | - | 1 | 3 | 29.60% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 131.55 | 134.85 | 0.00 | - | 2 | 3 | 28.67% |
| META250117P00570000 | 2024-04-12 10:08AM EDT | 2025-01-17 | 90.30 | 132.35 | 135.35 | 0.00 | - | 2 | 161 | 27.65% |
| META250321P00570000 | 2024-04-26 11:18AM EDT | 2025-03-21 | 139.27 | 135.50 | 139.00 | +36.07 | +34.95% | 2 | 21 | 28.06% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 140.00 | 143.10 | 0.00 | - | 27 | 41 | 27.71% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 12.78% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 147.40 | 150.95 | 0.00 | - | 5 | 16 | 27.34% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-03-07 1:41PM EDT | 2026-06-18 | 121.54 | 115.40 | 119.50 | 0.00 | - | - | 5 | 0.00% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 158.55 | 162.45 | 0.00 | - | 1 | 2 | 26.04% |
© 2024 Yahoo. All rights reserved.