Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:580.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018C00580000 | 2024-10-15 12:25PM EDT | 2024-10-18 | 10.67 | 10.70 | 10.95 | -3.09 | -22.46% | 2,242 | 5,158 | 26.55% |
| META241025C00580000 | 2024-10-15 12:29PM EDT | 2024-10-25 | 15.00 | 14.70 | 14.90 | -3.10 | -17.22% | 333 | 1,446 | 26.44% |
| META241101C00580000 | 2024-10-15 12:27PM EDT | 2024-11-01 | 31.44 | 31.45 | 31.75 | -3.10 | -8.98% | 132 | 456 | 53.49% |
| META241108C00580000 | 2024-10-15 11:57AM EDT | 2024-11-08 | 32.20 | 34.10 | 34.45 | -6.97 | -17.79% | 19 | 158 | 50.10% |
| META241115C00580000 | 2024-10-15 12:09PM EDT | 2024-11-15 | 35.30 | 35.65 | 36.00 | -2.59 | -6.84% | 133 | 3,655 | 46.54% |
| META241122C00580000 | 2024-10-15 12:05PM EDT | 2024-11-22 | 36.10 | 37.25 | 37.70 | -4.39 | -10.84% | 8 | 71 | 44.41% |
| META241129C00580000 | 2024-10-15 9:37AM EDT | 2024-11-29 | 38.50 | 38.25 | 39.25 | -2.44 | -5.96% | 1 | 5 | 42.78% |
| META241220C00580000 | 2024-10-15 12:26PM EDT | 2024-12-20 | 43.15 | 43.05 | 43.40 | -2.45 | -5.37% | 140 | 1,035 | 39.63% |
| META250117C00580000 | 2024-10-15 12:05PM EDT | 2025-01-17 | 47.14 | 48.70 | 48.95 | -4.66 | -9.00% | 70 | 2,551 | 37.98% |
| META250221C00580000 | 2024-10-15 11:01AM EDT | 2025-02-21 | 57.41 | 60.55 | 60.95 | -7.19 | -11.13% | 16 | 1,083 | 41.17% |
| META250321C00580000 | 2024-10-15 11:44AM EDT | 2025-03-21 | 62.95 | 64.95 | 65.45 | -5.55 | -8.10% | 55 | 726 | 40.31% |
| META250417C00580000 | 2024-10-14 2:41PM EDT | 2025-04-17 | 69.45 | 69.10 | 69.60 | -3.60 | -4.93% | 1 | 117 | 39.78% |
| META250620C00580000 | 2024-10-15 11:55AM EDT | 2025-06-20 | 79.53 | 81.75 | 82.15 | -5.17 | -6.10% | 5 | 1,131 | 40.89% |
| META250815C00580000 | 2024-10-11 2:48PM EDT | 2025-08-15 | 92.15 | 92.00 | 92.70 | -1.95 | -2.07% | 1 | 190 | 41.99% |
| META250919C00580000 | 2024-10-15 11:35AM EDT | 2025-09-19 | 94.25 | 95.80 | 96.60 | -9.25 | -8.94% | 36 | 220 | 41.54% |
| META251219C00580000 | 2024-10-14 1:58PM EDT | 2025-12-19 | 114.15 | 108.65 | 109.65 | 0.00 | - | 2 | 201 | 42.17% |
| META260116C00580000 | 2024-10-15 12:12PM EDT | 2026-01-16 | 111.50 | 111.90 | 112.70 | -6.43 | -5.45% | 168 | 339 | 42.06% |
| META260618C00580000 | 2024-10-14 11:33AM EDT | 2026-06-18 | 135.55 | 130.15 | 131.45 | 0.00 | - | 2 | 225 | 42.85% |
| META261218C00580000 | 2024-10-15 10:16AM EDT | 2026-12-18 | 147.65 | 149.15 | 151.10 | -4.80 | -3.15% | 7 | 93 | 43.58% |
| META270115C00580000 | 2024-10-14 3:47PM EDT | 2027-01-15 | 155.93 | 151.30 | 152.95 | 0.00 | - | 16 | 79 | 43.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241018P00580000 | 2024-10-15 12:28PM EDT | 2024-10-18 | 3.25 | 3.15 | 3.25 | +0.53 | +19.49% | 16,060 | 4,581 | 25.95% |
| META241025P00580000 | 2024-10-15 12:28PM EDT | 2024-10-25 | 6.95 | 6.75 | 6.90 | +0.95 | +15.83% | 781 | 1,338 | 25.34% |
| META241101P00580000 | 2024-10-15 12:13PM EDT | 2024-11-01 | 23.05 | 22.80 | 23.05 | +1.46 | +6.76% | 139 | 368 | 51.34% |
| META241108P00580000 | 2024-10-15 10:59AM EDT | 2024-11-08 | 27.31 | 25.05 | 25.35 | +5.03 | +22.58% | 37 | 387 | 47.58% |
| META241115P00580000 | 2024-10-15 12:29PM EDT | 2024-11-15 | 26.40 | 26.15 | 26.35 | +2.38 | +9.91% | 198 | 702 | 43.51% |
| META241122P00580000 | 2024-10-15 10:54AM EDT | 2024-11-22 | 29.67 | 27.30 | 27.70 | +5.27 | +21.60% | 7 | 155 | 41.20% |
| META241129P00580000 | 2024-10-15 12:06PM EDT | 2024-11-29 | 29.11 | 27.95 | 28.45 | +5.11 | +21.29% | 7 | 101 | 38.85% |
| META241220P00580000 | 2024-10-15 12:03PM EDT | 2024-12-20 | 32.96 | 31.40 | 31.75 | +3.96 | +13.66% | 47 | 358 | 35.52% |
| META250117P00580000 | 2024-10-15 12:30PM EDT | 2025-01-17 | 35.00 | 34.90 | 35.20 | +2.20 | +6.71% | 29 | 1,466 | 32.76% |
| META250221P00580000 | 2024-10-15 12:06PM EDT | 2025-02-21 | 45.37 | 44.30 | 44.65 | +3.17 | +7.51% | 3 | 204 | 34.85% |
| META250321P00580000 | 2024-10-15 11:14AM EDT | 2025-03-21 | 49.15 | 47.45 | 47.65 | +3.83 | +8.45% | 8 | 407 | 33.59% |
| META250417P00580000 | 2024-10-15 11:42AM EDT | 2025-04-17 | 51.75 | 49.85 | 50.25 | +3.85 | +8.04% | 4 | 103 | 32.62% |
| META250620P00580000 | 2024-10-15 12:01PM EDT | 2025-06-20 | 60.27 | 58.85 | 59.25 | +3.27 | +5.74% | 7 | 110 | 32.84% |
| META250815P00580000 | 2024-10-09 1:13PM EDT | 2025-08-15 | 66.86 | 65.75 | 66.40 | 0.00 | - | 3 | 9 | 33.07% |
| META250919P00580000 | 2024-10-11 1:27PM EDT | 2025-09-19 | 68.95 | 68.15 | 68.70 | 0.00 | - | 1 | 247 | 32.36% |
| META251219P00580000 | 2024-10-14 10:09AM EDT | 2025-12-19 | 73.10 | 76.45 | 77.15 | 0.00 | - | 20 | 34 | 32.14% |
| META260116P00580000 | 2024-10-09 9:57AM EDT | 2026-01-16 | 80.74 | 78.10 | 78.65 | 0.00 | - | 3 | 91 | 31.73% |
| META260618P00580000 | 2024-10-11 12:31PM EDT | 2026-06-18 | 90.64 | 88.85 | 90.10 | 0.00 | - | 2 | 70 | 31.35% |
| META261218P00580000 | 2024-10-15 11:45AM EDT | 2026-12-18 | 101.80 | 99.90 | 101.10 | +1.30 | +1.29% | 3 | 192 | 30.79% |
| META270115P00580000 | 2024-10-15 11:44AM EDT | 2027-01-15 | 102.81 | 100.95 | 102.35 | -0.16 | -0.16% | 1 | 7 | 30.63% |
© 2024 Yahoo. All rights reserved.