New Zealand markets close in 1 hour 49 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.69+1.29 (+0.26%)
At close: 04:00PM EDT
481.55 -7.14 (-1.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:430.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C004300002024-07-23 11:37AM EDT2024-07-2665.0458.2561.00+8.34+14.71%55589.97%
META240802C004300002024-07-22 10:30AM EDT2024-08-0264.2263.0564.650.00-104178.81%
META240809C004300002024-07-23 1:21PM EDT2024-08-0968.2564.6065.95+3.10+4.76%61466.06%
META240816C004300002024-07-23 3:46PM EDT2024-08-1666.4065.9567.30-1.80-2.64%686159.79%
META240823C004300002024-07-22 2:56PM EDT2024-08-2367.4666.6568.250.00-2254.78%
META240830C004300002024-07-19 12:27PM EDT2024-08-3061.0067.9070.150.00-5753.09%
META240920C004300002024-07-23 1:57PM EDT2024-09-2071.8571.8073.00+8.50+13.42%742249.50%
META241018C004300002024-07-23 1:29PM EDT2024-10-1879.6376.1577.05+4.62+6.16%137946.23%
META241115C004300002024-07-23 10:18AM EDT2024-11-1586.0583.9085.30+2.48+2.97%217149.44%
META241220C004300002024-07-22 2:10PM EDT2024-12-2088.6788.0589.350.00-111247.14%
META250117C004300002024-07-22 11:24AM EDT2025-01-1789.1091.5092.750.00-288446.20%
META250221C004300002024-07-19 3:00PM EDT2025-02-2192.2597.6099.400.00-41947.42%
META250321C004300002024-07-17 1:30PM EDT2025-03-2182.3498.30102.050.00-49346.50%
META250620C004300002024-07-22 12:22PM EDT2025-06-20111.20108.55117.000.00-345748.80%
META250815C004300002024-07-17 3:54PM EDT2025-08-15100.38116.30120.800.00-293447.29%
META250919C004300002024-07-18 11:43AM EDT2025-09-19106.30120.30123.600.00-22946.80%
META251219C004300002024-07-18 12:57PM EDT2025-12-19119.57130.45135.950.00-111,65148.53%
META260116C004300002024-07-17 11:01AM EDT2026-01-16120.20131.20136.750.00-216747.64%
META260618C004300002024-07-22 2:52PM EDT2026-06-18148.00145.80149.500.00-18847.48%
META261218C004300002024-07-19 3:34PM EDT2026-12-18153.78158.45165.900.00-210848.50%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P004300002024-07-23 3:59PM EDT2024-07-260.120.080.15-0.01-7.69%3,9773,66963.09%
META240802P004300002024-07-23 3:45PM EDT2024-08-024.204.154.30-0.25-5.62%2193,17373.63%
META240809P004300002024-07-23 11:26AM EDT2024-08-095.165.005.25+0.25+5.09%4159660.30%
META240816P004300002024-07-23 3:53PM EDT2024-08-165.855.706.05-0.19-3.15%2502,66953.29%
META240823P004300002024-07-23 3:44PM EDT2024-08-236.806.607.30+0.20+3.03%11022550.90%
META240830P004300002024-07-23 3:40PM EDT2024-08-307.556.708.35-0.14-1.82%2741248.52%
META240920P004300002024-07-23 3:42PM EDT2024-09-209.909.4510.00+0.32+3.34%311,31842.00%
META241018P004300002024-07-23 1:13PM EDT2024-10-1812.3510.7012.65+0.13+1.06%2411,45638.45%
META241115P004300002024-07-23 1:03PM EDT2024-11-1517.6518.3518.85-0.46-2.54%2651740.79%
META241220P004300002024-07-23 1:36PM EDT2024-12-2019.6520.8022.90-1.68-7.88%5686439.72%
META250117P004300002024-07-23 2:57PM EDT2025-01-1722.0022.5023.15-0.95-4.14%2994036.69%
META250221P004300002024-07-23 3:01PM EDT2025-02-2126.4026.2527.90-5.03-16.00%358437.38%
META250321P004300002024-07-22 10:09AM EDT2025-03-2129.4227.0529.250.00-542736.15%
META250620P004300002024-07-22 1:58PM EDT2025-06-2035.4034.0036.950.00-345135.66%
META250815P004300002024-07-16 1:39PM EDT2025-08-1539.9537.9041.800.00-131635.78%
META250919P004300002024-07-02 9:58AM EDT2025-09-1940.6039.4046.00+3.48+9.37%109336.56%
META251219P004300002024-07-17 11:26AM EDT2025-12-1952.3542.0051.200.00-43,45435.74%
META260116P004300002024-07-18 3:21PM EDT2026-01-1652.2046.1053.000.00-237235.67%
META260618P004300002024-07-17 11:04AM EDT2026-06-1861.9053.7061.000.00-913434.89%
META261218P004300002024-07-23 1:51PM EDT2026-12-1862.8561.6065.00-1.95-3.01%712332.55%