Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00320000 | 2024-07-25 3:03PM EDT | 2024-08-02 | 137.77 | 144.95 | 147.05 | 0.00 | - | - | - | 121.97% |
| META240816C00320000 | 2024-07-18 11:27AM EDT | 2024-08-16 | 147.98 | 146.00 | 148.00 | 0.00 | - | 4 | 68 | 88.94% |
| META240920C00320000 | 2024-07-15 10:18AM EDT | 2024-09-20 | 183.24 | 148.05 | 150.80 | 0.00 | - | 2 | 789 | 68.20% |
| META241018C00320000 | 2024-07-16 11:08AM EDT | 2024-10-18 | 178.91 | 150.15 | 152.40 | 0.00 | - | 1 | 29 | 61.82% |
| META241115C00320000 | 2024-07-24 2:04PM EDT | 2024-11-15 | 152.63 | 152.40 | 155.35 | -1.64 | -1.06% | 3 | 19 | 59.85% |
| META241220C00320000 | 2024-07-25 2:55PM EDT | 2024-12-20 | 147.33 | 156.05 | 157.45 | 0.00 | - | 6 | 156 | 57.57% |
| META250117C00320000 | 2024-07-26 9:30AM EDT | 2025-01-17 | 159.65 | 158.35 | 159.70 | +6.85 | +4.48% | 2 | 15,896 | 56.32% |
| META250221C00320000 | 2024-07-19 9:52AM EDT | 2025-02-21 | 177.70 | 160.05 | 164.10 | 0.00 | - | 2 | 2 | 55.50% |
| META250321C00320000 | 2024-07-12 3:42PM EDT | 2025-03-21 | 196.00 | 162.45 | 165.25 | 0.00 | - | 5 | 37 | 54.27% |
| META250620C00320000 | 2024-07-17 2:05PM EDT | 2025-06-20 | 166.70 | 169.55 | 171.55 | 0.00 | - | 24 | 656 | 52.65% |
| META250815C00320000 | 2024-07-26 1:13PM EDT | 2025-08-15 | 177.80 | 172.00 | 176.10 | +7.80 | +4.59% | 1 | 2 | 51.65% |
| META250919C00320000 | 2024-07-03 10:31AM EDT | 2025-09-19 | 215.65 | 175.10 | 178.30 | 0.00 | - | 2 | 29 | 51.57% |
| META251219C00320000 | 2024-07-25 12:08PM EDT | 2025-12-19 | 176.00 | 181.90 | 184.80 | 0.00 | - | 6 | 534 | 51.44% |
| META260116C00320000 | 2024-07-26 12:44PM EDT | 2026-01-16 | 187.95 | 183.55 | 186.35 | +11.95 | +6.79% | 16 | 221 | 51.16% |
| META260618C00320000 | 2024-06-20 11:56AM EDT | 2026-06-18 | 229.25 | 202.90 | 206.85 | 0.00 | - | 1 | 38 | 56.71% |
| META261218C00320000 | 2024-07-25 9:34AM EDT | 2026-12-18 | 198.88 | 203.15 | 207.05 | 0.00 | - | 2 | 100 | 50.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00320000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 163 | 136 | 106.06% |
| META240809P00320000 | 2024-07-26 2:03PM EDT | 2024-08-09 | 0.20 | 0.16 | 0.26 | +0.08 | +66.67% | 3 | 11 | 82.32% |
| META240816P00320000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.37 | 0.00 | - | 14 | 661 | 71.83% |
| META240823P00320000 | 2024-07-26 1:51PM EDT | 2024-08-23 | 0.42 | 0.41 | 0.49 | +0.02 | +5.00% | 401 | 6 | 64.62% |
| META240830P00320000 | 2024-07-26 2:10PM EDT | 2024-08-30 | 0.56 | 0.53 | 0.63 | -0.10 | -15.15% | 19 | 120 | 60.06% |
| META240920P00320000 | 2024-07-26 2:28PM EDT | 2024-09-20 | 1.00 | 0.95 | 1.06 | 0.00 | - | 35 | 1,108 | 52.00% |
| META241018P00320000 | 2024-07-25 1:00PM EDT | 2024-10-18 | 1.50 | 1.54 | 1.69 | -0.17 | -10.18% | 90 | 675 | 46.79% |
| META241115P00320000 | 2024-07-26 12:46PM EDT | 2024-11-15 | 3.20 | 3.20 | 3.45 | -0.25 | -7.25% | 4 | 1,810 | 47.36% |
| META241220P00320000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 4.38 | 4.25 | 4.50 | -0.47 | -9.69% | 35 | 457 | 44.16% |
| META250117P00320000 | 2024-07-26 12:21PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.40 | -0.35 | -6.48% | 41 | 3,669 | 42.48% |
| META250221P00320000 | 2024-07-24 3:29PM EDT | 2025-02-21 | 7.25 | 5.85 | 7.10 | 0.00 | - | 29 | 26 | 41.90% |
| META250321P00320000 | 2024-07-24 2:12PM EDT | 2025-03-21 | 7.59 | 7.60 | 7.95 | 0.00 | - | 43 | 166 | 40.72% |
| META250620P00320000 | 2024-07-25 2:30PM EDT | 2025-06-20 | 12.00 | 10.90 | 11.40 | 0.00 | - | 23 | 549 | 38.91% |
| META250815P00320000 | 2024-07-25 1:08PM EDT | 2025-08-15 | 13.83 | 11.10 | 15.85 | 0.00 | - | 41 | 63 | 40.51% |
| META250919P00320000 | 2024-07-24 1:16PM EDT | 2025-09-19 | 14.28 | 14.00 | 15.40 | 0.00 | - | 2 | 61 | 38.36% |
| META251219P00320000 | 2024-07-26 3:16PM EDT | 2025-12-19 | 18.40 | 17.70 | 18.95 | -2.38 | -11.45% | 9 | 1,227 | 37.71% |
| META260116P00320000 | 2024-07-24 12:14PM EDT | 2026-01-16 | 18.66 | 18.45 | 19.65 | 0.00 | - | 2 | 802 | 37.26% |
| META260618P00320000 | 2024-07-24 3:28PM EDT | 2026-06-18 | 25.09 | 23.40 | 26.40 | 0.00 | - | 1 | 54 | 37.32% |
| META261218P00320000 | 2024-07-25 1:33PM EDT | 2026-12-18 | 31.25 | 29.05 | 31.40 | 0.00 | - | 1 | 96 | 35.97% |
© 2024 Yahoo. All rights reserved.