Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00445000 | 2024-10-11 10:27AM EDT | 2024-10-18 | 142.89 | 144.95 | 146.55 | 0.00 | - | 1 | 45 | 123.24% |
| META241025C00445000 | 2024-10-08 10:25AM EDT | 2024-10-25 | 147.72 | 144.60 | 147.85 | 0.00 | - | - | 1 | 85.06% |
| META241101C00445000 | 2024-10-01 11:51AM EDT | 2024-11-01 | 133.29 | 145.80 | 148.25 | 0.00 | - | - | 8 | 75.34% |
| META241115C00445000 | 2024-09-24 10:00AM EDT | 2024-11-15 | 118.95 | 148.25 | 149.60 | 0.00 | - | 2 | 17 | 66.94% |
| META241220C00445000 | 2024-10-09 3:30PM EDT | 2024-12-20 | 152.45 | 151.10 | 152.75 | 0.00 | - | 3 | 75 | 54.41% |
| META250117C00445000 | 2024-10-08 11:41AM EDT | 2025-01-17 | 155.40 | 154.20 | 155.50 | 0.00 | - | 6 | 628 | 51.14% |
| META250321C00445000 | 2024-10-08 10:26AM EDT | 2025-03-21 | 165.55 | 162.20 | 163.30 | 0.00 | - | 2 | 57 | 49.77% |
| META250417C00445000 | 2024-10-14 12:17PM EDT | 2025-04-17 | 170.20 | 165.00 | 166.20 | +11.20 | +7.04% | 4 | 61 | 48.86% |
| META250620C00445000 | 2024-10-08 9:47AM EDT | 2025-06-20 | 172.88 | 172.70 | 174.05 | 0.00 | - | 2 | 90 | 48.42% |
| META250919C00445000 | 2024-09-25 10:09AM EDT | 2025-09-19 | 165.95 | 182.65 | 183.90 | 0.00 | - | 20 | 82 | 47.77% |
| META251219C00445000 | 2024-10-10 11:50AM EDT | 2025-12-19 | 190.40 | 192.20 | 193.70 | 0.00 | - | 2 | 90 | 47.80% |
| META260116C00445000 | 2024-10-09 10:54AM EDT | 2026-01-16 | 192.65 | 194.70 | 196.10 | 0.00 | - | 2 | 158 | 47.57% |
| META260618C00445000 | 2024-10-07 1:27PM EDT | 2026-06-18 | 212.14 | 208.50 | 210.55 | 0.00 | - | 2 | 406 | 47.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00445000 | 2024-10-14 3:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 2,096 | 81.25% |
| META241025P00445000 | 2024-10-14 3:52PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 3 | 77 | 56.64% |
| META241101P00445000 | 2024-10-11 3:21PM EDT | 2024-11-01 | 0.64 | 0.57 | 0.64 | -0.09 | -12.33% | 1 | 106 | 63.53% |
| META241108P00445000 | 2024-10-14 11:58AM EDT | 2024-11-08 | 0.97 | 0.96 | 1.04 | -0.21 | -17.80% | 1 | 27 | 58.57% |
| META241115P00445000 | 2024-10-14 1:10PM EDT | 2024-11-15 | 1.16 | 1.22 | 1.29 | -0.41 | -26.11% | 7 | 610 | 53.93% |
| META241122P00445000 | 2024-10-14 12:10PM EDT | 2024-11-22 | 1.45 | 1.40 | 1.57 | -0.57 | -28.22% | 1 | 21 | 50.43% |
| META241220P00445000 | 2024-10-14 12:48PM EDT | 2024-12-20 | 2.36 | 2.46 | 2.55 | -0.46 | -16.31% | 28 | 552 | 43.01% |
| META250117P00445000 | 2024-10-14 9:57AM EDT | 2025-01-17 | 3.60 | 3.65 | 3.75 | -0.32 | -8.16% | 11 | 517 | 39.51% |
| META250321P00445000 | 2024-10-09 12:59PM EDT | 2025-03-21 | 9.65 | 8.40 | 8.80 | 0.00 | - | 1 | 225 | 38.81% |
| META250417P00445000 | 2024-10-03 12:56PM EDT | 2025-04-17 | 12.75 | 9.85 | 10.30 | 0.00 | - | 3 | 39 | 37.73% |
| META250620P00445000 | 2024-10-11 3:28PM EDT | 2025-06-20 | 14.50 | 14.95 | 15.25 | -0.94 | -6.09% | 2 | 251 | 37.32% |
| META250919P00445000 | 2024-09-19 11:03AM EDT | 2025-09-19 | 27.74 | 20.65 | 21.10 | 0.00 | - | 1 | 13 | 36.29% |
| META251219P00445000 | 2024-10-04 11:09AM EDT | 2025-12-19 | 28.60 | 26.65 | 27.05 | 0.00 | - | 1 | 604 | 35.88% |
| META260116P00445000 | 2024-10-11 1:33PM EDT | 2026-01-16 | 29.20 | 27.90 | 28.35 | 0.00 | - | 3 | 543 | 35.52% |
| META260618P00445000 | 2024-10-11 3:31PM EDT | 2026-06-18 | 36.90 | 34.40 | 37.55 | 0.00 | - | 5 | 35 | 35.20% |
© 2024 Yahoo. All rights reserved.