New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
461.27-27.42 (-5.61%)
At close: 04:00PM EDT
457.51 -3.76 (-0.82%)
Pre-market: 04:17AM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C003900002024-07-19 2:29PM EDT2024-07-2688.550.000.000.00-100.00%
META240802C003900002024-07-24 3:44PM EDT2024-08-0278.110.000.000.00-100.00%
META240809C003900002024-07-18 9:46AM EDT2024-08-0987.400.000.000.00-100.00%
META240816C003900002024-07-24 2:20PM EDT2024-08-1679.930.000.000.00-1800.00%
META240823C003900002024-07-05 12:06PM EDT2024-08-23144.000.000.000.00-200.00%
META240830C003900002024-07-24 10:32AM EDT2024-08-3088.000.000.000.00-200.00%
META240920C003900002024-07-24 3:18PM EDT2024-09-2082.200.000.000.00-1800.00%
META241018C003900002024-07-24 11:38AM EDT2024-10-1892.230.000.000.00-3000.00%
META241115C003900002024-07-23 11:02AM EDT2024-11-15114.750.000.000.00-200.00%
META241220C003900002024-07-24 10:44AM EDT2024-12-20101.710.000.000.00-100.00%
META250117C003900002024-07-24 9:54AM EDT2025-01-17108.970.000.000.00-200.00%
META250221C003900002024-07-22 9:56AM EDT2025-02-21127.650.000.000.00-200.00%
META250321C003900002024-07-24 3:31PM EDT2025-03-21107.880.000.000.00-1500.00%
META250620C003900002024-07-24 11:38AM EDT2025-06-20122.500.000.000.00-100.00%
META250815C003900002024-07-22 2:56PM EDT2025-08-15144.350.000.000.00-400.00%
META250919C003900002024-07-17 11:22AM EDT2025-09-19133.320.000.000.00-300.00%
META251219C003900002024-07-23 2:08PM EDT2025-12-19157.840.000.000.00-100.00%
META260116C003900002024-07-24 11:22AM EDT2026-01-16141.470.000.000.00-100.00%
META260618C003900002024-07-24 12:18PM EDT2026-06-18153.320.000.000.00-300.00%
META261218C003900002024-07-24 3:30PM EDT2026-12-18163.000.000.000.00-500.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P003900002024-07-24 3:34PM EDT2024-07-260.030.000.000.00-82050.00%
META240802P003900002024-07-24 3:55PM EDT2024-08-022.350.000.000.00-227025.00%
META240809P003900002024-07-24 3:09PM EDT2024-08-092.850.000.000.00-30012.50%
META240816P003900002024-07-24 3:25PM EDT2024-08-163.470.000.000.00-49012.50%
META240823P003900002024-07-24 3:27PM EDT2024-08-234.170.000.000.00-11012.50%
META240830P003900002024-07-24 3:43PM EDT2024-08-304.470.000.000.00-16012.50%
META240920P003900002024-07-24 3:58PM EDT2024-09-207.030.000.000.00-5406.25%
META241018P003900002024-07-24 3:52PM EDT2024-10-188.600.000.000.00-34006.25%
META241115P003900002024-07-24 3:59PM EDT2024-11-1514.250.000.000.00-2906.25%
META241220P003900002024-07-24 1:32PM EDT2024-12-2014.750.000.000.00-1306.25%
META250117P003900002024-07-24 3:24PM EDT2025-01-1717.600.000.000.00-306.25%
META250221P003900002024-07-24 12:54PM EDT2025-02-2119.750.000.000.00-203.13%
META250321P003900002024-07-24 12:52PM EDT2025-03-2121.180.000.000.00-103.13%
META250620P003900002024-07-24 1:28PM EDT2025-06-2026.950.000.000.00-60003.13%
META250815P003900002024-07-19 3:41PM EDT2025-08-1529.400.000.000.00-1103.13%
META250919P003900002024-07-24 10:41AM EDT2025-09-1931.350.000.000.00-20003.13%
META251219P003900002024-07-24 3:56PM EDT2025-12-1939.880.000.000.00-1003.13%
META260116P003900002024-07-24 3:52PM EDT2026-01-1639.900.000.000.00-12703.13%
META260618P003900002024-07-16 10:03AM EDT2026-06-1841.420.000.000.00-103.13%
META261218P003900002024-07-24 2:03PM EDT2026-12-1853.900.000.000.00-501.56%