New Zealand markets close in 1 hour 48 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:470.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C004700002024-07-23 3:54PM EDT2024-07-2620.8020.6521.30+0.50+2.46%4561,14752.17%
META240802C004700002024-07-23 3:42PM EDT2024-08-0234.0034.2035.30-1.35-3.82%1161,04376.73%
META240809C004700002024-07-23 3:58PM EDT2024-08-0936.1036.0037.00+0.77+2.18%5523463.29%
META240816C004700002024-07-23 3:44PM EDT2024-08-1637.4837.6538.10-0.12-0.32%1308,15956.19%
META240823C004700002024-07-23 12:25PM EDT2024-08-2340.0338.9540.20+2.03+5.34%48552.60%
META240830C004700002024-07-23 1:59PM EDT2024-08-3043.6240.6542.25+2.62+6.39%215550.65%
META240920C004700002024-07-23 3:59PM EDT2024-09-2045.1944.7545.55-0.64-1.40%551,85946.14%
META241018C004700002024-07-23 2:42PM EDT2024-10-1852.0050.0050.95+2.20+4.42%2961243.92%
META241115C004700002024-07-23 1:13PM EDT2024-11-1561.4559.4560.55+1.35+2.25%1684147.33%
META241220C004700002024-07-23 3:51PM EDT2024-12-2064.9063.9565.00+0.23+0.36%1857945.14%
META250117C004700002024-07-23 1:41PM EDT2025-01-1770.2267.4068.50+1.47+2.14%62,74944.11%
META250221C004700002024-07-22 12:50PM EDT2025-02-2174.2374.5575.950.00-287245.53%
META250321C004700002024-07-19 11:59AM EDT2025-03-2173.9076.2078.950.00-110944.78%
META250620C004700002024-07-23 3:37PM EDT2025-06-2090.0085.1591.85-0.10-0.11%265945.40%
META250815C004700002024-07-22 3:50PM EDT2025-08-1598.3095.30101.800.00-1812647.20%
META250919C004700002024-07-18 12:54PM EDT2025-09-1990.0098.90101.900.00-14245.25%
META251219C004700002024-07-23 2:26PM EDT2025-12-19112.13108.85112.60+11.23+11.13%16345.94%
META260116C004700002024-07-22 11:23AM EDT2026-01-16110.15110.60114.600.00-41,00345.63%
META260618C004700002024-07-22 1:13PM EDT2026-06-18128.00123.30129.950.00-31,02046.39%
META261218C004700002024-07-23 3:21PM EDT2026-12-18143.44139.65146.90+3.04+2.17%22,30947.34%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P004700002024-07-23 3:59PM EDT2024-07-262.021.782.09-0.42-17.21%8,1246,28847.83%
META240802P004700002024-07-23 3:44PM EDT2024-08-0214.9014.7015.45+0.65+4.56%3781,28073.46%
META240809P004700002024-07-23 3:44PM EDT2024-08-0916.4016.0016.65+0.70+4.46%3644559.53%
META240816P004700002024-07-23 3:37PM EDT2024-08-1617.5517.0017.75-0.35-1.96%1612,87752.34%
META240823P004700002024-07-23 3:03PM EDT2024-08-2317.6617.8019.30-0.54-2.97%4668449.66%
META240830P004700002024-07-23 3:46PM EDT2024-08-3019.6518.4520.70-0.29-1.45%1459947.21%
META240920P004700002024-07-23 12:06PM EDT2024-09-2021.3522.1524.35-1.15-5.11%572,50942.79%
META241018P004700002024-07-23 11:51AM EDT2024-10-1826.0324.1026.25+0.42+1.64%251,59137.34%
META241115P004700002024-07-23 2:22PM EDT2024-11-1532.7531.6033.95-0.70-2.09%666739.82%
META241220P004700002024-07-23 2:22PM EDT2024-12-2034.8035.6538.50-1.30-3.60%23192638.66%
META250117P004700002024-07-22 3:59PM EDT2025-01-1736.7837.4040.55-1.92-4.96%11,38037.06%
META250221P004700002024-07-22 3:49PM EDT2025-02-2142.5042.2043.800.00-13036.15%
META250321P004700002024-07-23 12:51PM EDT2025-03-2143.7744.2045.45-6.83-13.50%1593035.07%
META250620P004700002024-07-19 2:46PM EDT2025-06-2056.8050.0053.850.00-2687034.58%
META250815P004700002024-07-23 1:47PM EDT2025-08-1555.1355.0059.00-2.02-3.53%34034.66%
META250919P004700002024-07-22 9:43AM EDT2025-09-1958.5556.3563.000.00-2111235.18%
META251219P004700002024-07-18 10:21AM EDT2025-12-1971.5061.8069.000.00-17934.63%
META260116P004700002024-07-19 11:00AM EDT2026-01-1667.0563.4570.000.00-1014634.16%
META260618P004700002024-07-18 11:35AM EDT2026-06-1873.3771.4074.70-8.97-10.89%19632.01%
META261218P004700002024-07-19 10:43AM EDT2026-12-1884.4079.7083.350.00-1151731.49%