Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00590000 | 2024-04-26 2:28PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 81 | 401 | 69.53% |
| META240510C00590000 | 2024-04-26 3:21PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.17 | -0.07 | -50.00% | 58 | 374 | 58.01% |
| META240517C00590000 | 2024-04-26 1:48PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.23 | -0.02 | -9.09% | 127 | 1,173 | 50.49% |
| META240524C00590000 | 2024-04-26 1:42PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.33 | -0.12 | -34.29% | 13 | 101 | 47.02% |
| META240531C00590000 | 2024-04-26 1:38PM EDT | 2024-05-31 | 0.34 | 0.23 | 0.46 | -0.14 | -29.17% | 1 | 48 | 44.12% |
| META240621C00590000 | 2024-04-26 3:24PM EDT | 2024-06-21 | 0.73 | 0.62 | 0.76 | -0.06 | -7.59% | 14 | 1,216 | 37.72% |
| META240719C00590000 | 2024-04-26 11:52AM EDT | 2024-07-19 | 1.43 | 1.43 | 1.57 | -0.17 | -10.63% | 21 | 602 | 35.06% |
| META240816C00590000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 4.37 | 4.85 | 5.15 | -0.94 | -17.70% | 21 | 376 | 39.80% |
| META240920C00590000 | 2024-04-26 12:56PM EDT | 2024-09-20 | 6.65 | 6.80 | 7.15 | -0.72 | -9.77% | 9 | 307 | 38.09% |
| META241018C00590000 | 2024-04-26 12:00PM EDT | 2024-10-18 | 8.30 | 8.50 | 9.05 | -0.18 | -2.12% | 4 | 125 | 37.50% |
| META241115C00590000 | 2024-04-25 2:44PM EDT | 2024-11-15 | 13.05 | 12.90 | 13.55 | -0.13 | -0.99% | 1 | 53 | 39.89% |
| META241220C00590000 | 2024-04-25 12:58PM EDT | 2024-12-20 | 15.65 | 15.25 | 16.00 | 0.00 | - | 6 | 270 | 39.16% |
| META250117C00590000 | 2024-04-26 10:44AM EDT | 2025-01-17 | 16.54 | 17.35 | 18.05 | -1.53 | -8.47% | 2 | 827 | 38.80% |
| META250321C00590000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 23.45 | 24.20 | 25.20 | 0.00 | - | 2 | 31 | 40.07% |
| META250620C00590000 | 2024-04-26 2:23PM EDT | 2025-06-20 | 33.45 | 32.65 | 34.30 | +0.20 | +0.60% | 2 | 434 | 40.89% |
| META250919C00590000 | 2024-04-18 10:28AM EDT | 2025-09-19 | 72.75 | 40.95 | 42.80 | 0.00 | - | 4 | 55 | 41.44% |
| META251219C00590000 | 2024-04-25 1:08PM EDT | 2025-12-19 | 49.20 | 49.05 | 50.95 | +0.17 | +0.35% | 2 | 451 | 41.93% |
| META260116C00590000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 51.80 | 51.10 | 53.05 | -18.20 | -26.00% | 2 | 162 | 41.92% |
| META260618C00590000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 88.00 | 63.75 | 65.65 | 0.00 | - | 4 | 100 | 42.56% |
| META261218C00590000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 72.55 | 76.60 | 80.10 | +4.45 | +6.53% | 2 | 112 | 43.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00590000 | 2024-04-04 12:18PM EDT | 2024-05-10 | 72.23 | 145.90 | 147.85 | 0.00 | - | 2 | 0 | 60.94% |
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 145.95 | 147.70 | 0.00 | - | 1 | 0 | 64.45% |
| META240621P00590000 | 2024-04-26 2:30PM EDT | 2024-06-21 | 151.10 | 145.65 | 148.15 | +3.95 | +2.68% | 2 | 1 | 42.29% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 145.45 | 148.15 | 0.00 | - | 1 | 6 | 34.55% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 145.00 | 148.50 | 0.00 | - | 1 | 8 | 31.23% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 145.60 | 149.50 | 0.00 | - | 1 | 23 | 29.95% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 149.20 | 152.15 | 0.00 | - | 70 | 22 | 27.76% |
| META250117P00590000 | 2024-04-25 11:05AM EDT | 2025-01-17 | 155.50 | 149.50 | 152.85 | -3.11 | -1.96% | 1 | 13 | 27.15% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 0.00% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 0.00% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 162.30 | 166.00 | 0.00 | - | 20 | 28 | 26.53% |
| META260116P00590000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 131.70 | 162.55 | 166.45 | 0.00 | - | 2 | 8 | 26.18% |
| META260618P00590000 | 2024-04-26 9:43AM EDT | 2026-06-18 | 171.00 | 167.55 | 170.90 | -6.50 | -3.66% | 2 | 38 | 25.57% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 172.50 | 176.55 | 0.00 | - | - | 1 | 25.29% |
© 2024 Yahoo. All rights reserved.