Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00250000 | 2024-07-19 1:20PM EDT | 2024-08-02 | 228.43 | 214.80 | 217.20 | 0.00 | - | 10 | 10 | 192.48% |
| META240816C00250000 | 2024-07-18 10:27AM EDT | 2024-08-16 | 220.75 | 215.60 | 217.65 | 0.00 | - | 1 | 42 | 130.37% |
| META240823C00250000 | 2024-07-09 1:23PM EDT | 2024-08-23 | 282.43 | 215.35 | 218.75 | 0.00 | - | - | 1 | 120.22% |
| META240830C00250000 | 2024-07-23 9:30AM EDT | 2024-08-30 | 241.63 | 215.45 | 219.20 | 0.00 | - | - | 5 | 111.08% |
| META240920C00250000 | 2024-07-25 12:07PM EDT | 2024-09-20 | 210.00 | 216.75 | 219.45 | 0.00 | - | 5 | 221 | 94.54% |
| META241018C00250000 | 2024-07-19 12:57PM EDT | 2024-10-18 | 232.40 | 217.95 | 220.55 | 0.00 | - | 1 | 13 | 83.76% |
| META241115C00250000 | 2024-07-17 9:35AM EDT | 2024-11-15 | 229.20 | 219.15 | 221.75 | 0.00 | - | 1 | 56 | 77.52% |
| META241220C00250000 | 2024-07-17 3:45PM EDT | 2024-12-20 | 218.18 | 220.40 | 223.45 | +1.75 | +0.81% | 2 | 33 | 72.33% |
| META250117C00250000 | 2024-07-25 9:39AM EDT | 2025-01-17 | 214.75 | 222.00 | 224.90 | 0.00 | - | 1 | 13,419 | 70.24% |
| META250321C00250000 | 2024-07-25 11:19AM EDT | 2025-03-21 | 222.00 | 224.25 | 227.95 | 0.00 | - | 2 | 14 | 65.50% |
| META250620C00250000 | 2024-07-15 3:57PM EDT | 2025-06-20 | 259.65 | 228.30 | 231.35 | 0.00 | - | 7 | 812 | 61.32% |
| META250919C00250000 | 2024-06-14 10:07AM EDT | 2025-09-19 | 273.96 | 262.00 | 271.00 | 0.00 | - | 1 | 26 | 92.18% |
| META251219C00250000 | 2024-07-22 1:05PM EDT | 2025-12-19 | 260.00 | 236.25 | 240.15 | 0.00 | - | 9 | 730 | 58.06% |
| META260116C00250000 | 2024-07-25 10:35AM EDT | 2026-01-16 | 226.50 | 237.20 | 241.10 | 0.00 | - | 1 | 139 | 57.44% |
| META260618C00250000 | 2024-07-25 11:55AM EDT | 2026-06-18 | 242.47 | 243.85 | 247.80 | +3.47 | +1.45% | 2 | 143 | 56.15% |
| META261218C00250000 | 2024-07-24 3:17PM EDT | 2026-12-18 | 250.00 | 250.85 | 254.75 | 0.00 | - | 1 | 270 | 54.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00250000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.12 | +0.04 | +66.67% | 1 | 1 | 160.94% |
| META240809P00250000 | 2024-07-22 2:55PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 114.84% |
| META240816P00250000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 17 | 2,988 | 90.63% |
| META240823P00250000 | 2024-07-17 10:21AM EDT | 2024-08-23 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 3 | 81.84% |
| META240920P00250000 | 2024-07-26 2:28PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.21 | -0.01 | -5.56% | 7 | 4,462 | 63.97% |
| META241018P00250000 | 2024-07-24 2:05PM EDT | 2024-10-18 | 0.33 | 0.30 | 0.37 | +0.05 | +17.86% | 3 | 114 | 56.37% |
| META241115P00250000 | 2024-07-26 10:59AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.81 | -0.08 | -9.64% | 9 | 136 | 54.88% |
| META241220P00250000 | 2024-07-26 9:35AM EDT | 2024-12-20 | 1.14 | 1.06 | 1.18 | -0.09 | -7.32% | 2 | 1,185 | 50.84% |
| META250117P00250000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 1.44 | 1.37 | 1.50 | +0.02 | +1.41% | 11 | 14,402 | 48.99% |
| META250221P00250000 | 2024-07-24 3:55PM EDT | 2025-02-21 | 2.14 | 1.05 | 3.10 | 0.00 | - | 1 | 1 | 51.47% |
| META250321P00250000 | 2024-07-26 12:44PM EDT | 2025-03-21 | 2.33 | 2.23 | 2.45 | +0.24 | +11.48% | 1 | 185 | 46.07% |
| META250620P00250000 | 2024-07-25 11:34AM EDT | 2025-06-20 | 4.08 | 3.70 | 3.95 | 0.00 | - | 24 | 3,220 | 43.36% |
| META250815P00250000 | 2024-07-25 10:46AM EDT | 2025-08-15 | 5.08 | 2.20 | 7.65 | -0.10 | -1.93% | 2 | 215 | 47.21% |
| META250919P00250000 | 2024-07-25 9:33AM EDT | 2025-09-19 | 5.64 | 5.25 | 5.75 | -0.26 | -4.41% | 2 | 3,015 | 41.96% |
| META251219P00250000 | 2024-07-25 2:39PM EDT | 2025-12-19 | 7.85 | 7.00 | 7.70 | 0.00 | - | 20 | 2,403 | 41.06% |
| META260116P00250000 | 2024-07-26 10:06AM EDT | 2026-01-16 | 8.15 | 7.35 | 8.10 | -0.05 | -0.61% | 31 | 804 | 40.53% |
| META260618P00250000 | 2024-07-25 10:35AM EDT | 2026-06-18 | 11.70 | 9.95 | 11.35 | 0.00 | - | 1 | 263 | 39.47% |
| META261218P00250000 | 2024-07-25 10:59AM EDT | 2026-12-18 | 14.95 | 13.35 | 14.85 | 0.00 | - | 11 | 176 | 38.26% |
© 2024 Yahoo. All rights reserved.