Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:620.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00620000 | 2024-09-20 9:42AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,647 | 60.94% |
| META240927C00620000 | 2024-09-20 1:12PM EDT | 2024-09-27 | 0.19 | 0.19 | 0.22 | -0.09 | -32.14% | 65 | 545 | 32.57% |
| META241004C00620000 | 2024-09-20 12:41PM EDT | 2024-10-04 | 0.88 | 0.77 | 0.80 | +0.05 | +6.02% | 38 | 127 | 29.93% |
| META241011C00620000 | 2024-09-20 1:17PM EDT | 2024-10-11 | 1.60 | 1.57 | 1.67 | -0.06 | -3.61% | 63 | 59 | 29.24% |
| META241018C00620000 | 2024-09-20 1:30PM EDT | 2024-10-18 | 2.64 | 2.59 | 2.67 | +0.05 | +1.93% | 489 | 987 | 28.89% |
| META241025C00620000 | 2024-09-20 1:28PM EDT | 2024-10-25 | 5.02 | 5.00 | 5.20 | +0.12 | +2.45% | 19 | 41 | 32.07% |
| META241101C00620000 | 2024-09-20 1:10PM EDT | 2024-11-01 | 11.60 | 11.50 | 11.80 | +0.31 | +2.75% | 21 | 57 | 40.82% |
| META241115C00620000 | 2024-09-20 1:12PM EDT | 2024-11-15 | 14.95 | 14.95 | 15.30 | -0.25 | -1.64% | 251 | 1,990 | 40.14% |
| META241220C00620000 | 2024-09-20 1:24PM EDT | 2024-12-20 | 20.20 | 20.30 | 20.60 | -0.45 | -2.18% | 57 | 1,305 | 36.89% |
| META250117C00620000 | 2024-09-20 1:18PM EDT | 2025-01-17 | 24.65 | 24.50 | 24.75 | +0.12 | +0.49% | 91 | 2,385 | 35.81% |
| META250221C00620000 | 2024-09-19 2:31PM EDT | 2025-02-21 | 34.70 | 35.15 | 35.60 | 0.00 | - | 2 | 54 | 39.30% |
| META250321C00620000 | 2024-09-20 10:18AM EDT | 2025-03-21 | 37.80 | 38.85 | 39.30 | -0.95 | -2.45% | 6 | 153 | 38.57% |
| META250417C00620000 | 2024-09-20 12:55PM EDT | 2025-04-17 | 42.85 | 42.50 | 42.80 | +0.90 | +2.15% | 3 | 3 | 38.10% |
| META250620C00620000 | 2024-09-20 12:32PM EDT | 2025-06-20 | 54.22 | 53.85 | 54.50 | +1.37 | +2.59% | 37 | 648 | 39.45% |
| META250815C00620000 | 2024-09-20 12:17PM EDT | 2025-08-15 | 63.32 | 63.30 | 64.10 | +1.14 | +1.83% | 79 | 93 | 40.47% |
| META250919C00620000 | 2024-09-19 3:55PM EDT | 2025-09-19 | 65.60 | 66.65 | 67.35 | 0.00 | - | 4 | 106 | 39.93% |
| META251219C00620000 | 2024-09-20 10:57AM EDT | 2025-12-19 | 77.05 | 78.75 | 79.55 | +4.35 | +5.98% | 1 | 184 | 40.59% |
| META260116C00620000 | 2024-09-20 12:16PM EDT | 2026-01-16 | 81.85 | 81.70 | 82.40 | +18.92 | +30.07% | 2 | 1,450 | 40.50% |
| META260618C00620000 | 2024-09-19 3:18PM EDT | 2026-06-18 | 98.04 | 98.80 | 100.00 | 0.00 | - | 14 | 305 | 41.26% |
| META261218C00620000 | 2024-09-19 2:57PM EDT | 2026-12-18 | 116.33 | 116.75 | 119.40 | 0.00 | - | 48 | 197 | 42.18% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00620000 | 2024-07-23 2:48PM EDT | 2024-09-20 | 130.36 | 87.00 | 88.80 | 0.00 | - | 1 | 0 | 439.37% |
| META241018P00620000 | 2024-09-19 1:48PM EDT | 2024-10-18 | 61.52 | 57.40 | 58.10 | 0.00 | - | 5 | 5 | 16.38% |
| META241115P00620000 | 2024-09-19 3:42PM EDT | 2024-11-15 | 70.80 | 67.35 | 67.80 | +1.53 | +2.21% | 6 | 214 | 32.75% |
| META241220P00620000 | 2024-09-19 10:09AM EDT | 2024-12-20 | 81.98 | 70.75 | 71.35 | 0.00 | - | 6 | 187 | 29.64% |
| META250117P00620000 | 2024-09-06 10:13AM EDT | 2025-01-17 | 111.45 | 73.00 | 73.95 | 0.00 | - | 8 | 41 | 28.32% |
| META250221P00620000 | 2024-09-20 11:13AM EDT | 2025-02-21 | 85.30 | 81.10 | 81.95 | +1.21 | +1.44% | 5 | 21 | 30.98% |
| META250321P00620000 | 2024-09-20 11:57AM EDT | 2025-03-21 | 84.89 | 83.80 | 84.30 | -40.16 | -32.12% | 12 | 7 | 30.10% |
| META250620P00620000 | 2024-09-20 11:36AM EDT | 2025-06-20 | 96.40 | 93.70 | 94.45 | -25.30 | -20.79% | 5 | 12 | 30.07% |
| META250815P00620000 | 2024-09-19 11:24AM EDT | 2025-08-15 | 103.45 | 100.40 | 101.35 | 0.00 | - | 1 | 16 | 30.71% |
| META250919P00620000 | 2024-08-01 3:21PM EDT | 2025-09-19 | 146.70 | 124.90 | 127.85 | 0.00 | - | 4 | 53 | 41.10% |
| META251219P00620000 | 2024-08-02 3:42PM EDT | 2025-12-19 | 161.65 | 132.00 | 133.80 | 0.00 | - | 2 | 17 | 39.15% |
| META260116P00620000 | 2024-09-17 1:13PM EDT | 2026-01-16 | 128.80 | 111.70 | 112.80 | 0.00 | - | 16 | 20 | 29.85% |
| META260618P00620000 | 2024-08-01 10:53AM EDT | 2026-06-18 | 151.15 | 142.05 | 145.35 | 0.00 | - | 2 | 5 | 37.03% |
| META261218P00620000 | 2024-09-19 2:59PM EDT | 2026-12-18 | 135.83 | 132.95 | 135.00 | 0.00 | - | 7 | 19 | 29.56% |
© 2024 Yahoo. All rights reserved.