Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00620000 | 2024-04-26 2:35PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 37 | 451 | 83.98% |
| META240510C00620000 | 2024-04-26 3:04PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 79 | 1,537 | 62.11% |
| META240517C00620000 | 2024-04-26 3:04PM EDT | 2024-05-17 | 0.11 | 0.07 | 0.14 | -0.05 | -31.25% | 85 | 1,855 | 54.10% |
| META240524C00620000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 0.17 | 0.07 | 0.24 | -0.10 | -37.04% | 17 | 81 | 51.66% |
| META240531C00620000 | 2024-04-26 2:22PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.34 | -0.10 | -33.33% | 1 | 33 | 48.34% |
| META240621C00620000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 0.30 | 0.33 | 0.45 | -0.22 | -42.31% | 18 | 1,404 | 39.72% |
| META240719C00620000 | 2024-04-26 2:57PM EDT | 2024-07-19 | 0.84 | 0.80 | 0.97 | -0.14 | -14.29% | 13 | 1,181 | 36.50% |
| META240816C00620000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 3.25 | 3.05 | 3.40 | -0.05 | -1.52% | 5 | 231 | 40.32% |
| META240920C00620000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 4.75 | 4.60 | 4.80 | -0.44 | -8.48% | 129 | 341 | 38.19% |
| META241018C00620000 | 2024-04-26 11:55AM EDT | 2024-10-18 | 5.65 | 5.70 | 6.20 | -0.20 | -3.42% | 49 | 125 | 37.39% |
| META241115C00620000 | 2024-04-26 1:45PM EDT | 2024-11-15 | 9.90 | 9.55 | 9.95 | +0.45 | +4.76% | 2 | 128 | 39.76% |
| META241220C00620000 | 2024-04-26 10:19AM EDT | 2024-12-20 | 11.00 | 11.30 | 12.00 | 0.00 | - | 8 | 166 | 38.96% |
| META250117C00620000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 13.50 | 13.05 | 13.65 | -0.45 | -3.23% | 1 | 1,702 | 38.47% |
| META250321C00620000 | 2024-04-26 12:08PM EDT | 2025-03-21 | 18.95 | 18.70 | 20.00 | -0.05 | -0.26% | 5 | 66 | 39.70% |
| META250620C00620000 | 2024-04-26 11:35AM EDT | 2025-06-20 | 26.00 | 26.70 | 28.30 | +0.75 | +2.97% | 4 | 591 | 40.46% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 34.40 | 35.75 | 0.00 | - | 10 | 20 | 40.72% |
| META251219C00620000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 42.27 | 42.10 | 44.00 | -0.08 | -0.19% | 4 | 116 | 41.47% |
| META260116C00620000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 43.99 | 44.10 | 45.50 | +1.90 | +4.51% | 20 | 1,274 | 41.22% |
| META260618C00620000 | 2024-04-25 12:10PM EDT | 2026-06-18 | 53.30 | 56.25 | 58.10 | 0.00 | - | 3 | 311 | 42.05% |
| META261218C00620000 | 2024-04-26 11:18AM EDT | 2026-12-18 | 69.20 | 69.80 | 72.40 | -0.60 | -0.86% | 2 | 43 | 42.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00620000 | 2024-04-11 11:57AM EDT | 2024-05-03 | 102.00 | 175.50 | 177.95 | 0.00 | - | - | 0 | 78.91% |
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 175.80 | 177.85 | 0.00 | - | - | 0 | 67.19% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 175.90 | 177.70 | 0.00 | - | 3 | 0 | 53.52% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 175.65 | 178.15 | 0.00 | - | 10 | 0 | 47.95% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 175.50 | 178.15 | 0.00 | - | 20 | 0 | 39.17% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META250117P00620000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 185.33 | 176.25 | 180.15 | 0.00 | - | 3 | 4 | 26.31% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 178.55 | 182.00 | 0.00 | - | 3 | 3 | 26.23% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 186.00 | 189.80 | +22.40 | +13.50% | 2 | 14 | 25.27% |
| META260116P00620000 | 2024-04-26 3:22PM EDT | 2026-01-16 | 188.59 | 186.40 | 190.20 | -19.92 | -9.55% | 1 | 4 | 24.96% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 190.30 | 194.20 | 0.00 | - | 4 | 4 | 24.53% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 194.50 | 199.50 | 0.00 | - | - | 1 | 24.45% |
© 2024 Yahoo. All rights reserved.