Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00400000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 124.38 | 124.00 | 125.40 | -1.12 | -0.89% | 25 | 4,883 | 76.37% |
| META240927C00400000 | 2024-09-12 3:56PM EDT | 2024-09-27 | 126.00 | 124.10 | 125.75 | +0.70 | +0.56% | 5 | 41 | 63.77% |
| META241004C00400000 | 2024-09-12 1:57PM EDT | 2024-10-04 | 126.00 | 124.55 | 126.15 | 0.00 | - | 1 | 6 | 59.60% |
| META241011C00400000 | 2024-09-13 2:39PM EDT | 2024-10-11 | 126.40 | 125.55 | 127.05 | -0.60 | -0.47% | 4 | 3 | 60.30% |
| META241018C00400000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 127.85 | 126.25 | 127.25 | +19.22 | +17.69% | 5 | 406 | 56.73% |
| META241025C00400000 | 2024-09-13 12:32PM EDT | 2024-10-25 | 126.38 | 126.00 | 129.85 | +3.38 | +2.75% | 4 | 10 | 57.36% |
| META241115C00400000 | 2024-09-11 10:25AM EDT | 2024-11-15 | 109.50 | 130.25 | 131.65 | 0.00 | - | 1 | 267 | 55.85% |
| META241220C00400000 | 2024-09-13 10:08AM EDT | 2024-12-20 | 135.44 | 133.60 | 134.65 | +19.71 | +17.03% | 1 | 502 | 50.93% |
| META250117C00400000 | 2024-09-13 3:13PM EDT | 2025-01-17 | 136.65 | 136.25 | 137.90 | +3.38 | +2.54% | 5 | 13,381 | 50.58% |
| META250221C00400000 | 2024-09-12 1:31PM EDT | 2025-02-21 | 142.15 | 141.75 | 143.10 | 0.00 | - | 6 | 92 | 50.21% |
| META250321C00400000 | 2024-09-13 12:01PM EDT | 2025-03-21 | 144.95 | 143.35 | 145.00 | +3.89 | +2.76% | 2 | 829 | 49.06% |
| META250620C00400000 | 2024-09-13 12:37PM EDT | 2025-06-20 | 154.26 | 153.20 | 154.70 | -1.39 | -0.89% | 5 | 4,326 | 48.20% |
| META250815C00400000 | 2024-09-12 10:14AM EDT | 2025-08-15 | 157.50 | 158.80 | 161.25 | 0.00 | - | 1 | 34 | 48.62% |
| META250919C00400000 | 2024-09-13 10:54AM EDT | 2025-09-19 | 162.72 | 161.35 | 163.20 | -0.28 | -0.17% | 1 | 89 | 47.55% |
| META251219C00400000 | 2024-09-13 12:51PM EDT | 2025-12-19 | 169.80 | 169.90 | 171.40 | +3.80 | +2.29% | 1 | 4,773 | 47.36% |
| META260116C00400000 | 2024-09-13 12:26PM EDT | 2026-01-16 | 170.82 | 171.70 | 174.20 | -3.38 | -1.94% | 2 | 1,102 | 47.54% |
| META260618C00400000 | 2024-09-13 3:01PM EDT | 2026-06-18 | 184.95 | 182.90 | 186.90 | +21.45 | +13.12% | 1 | 279 | 47.58% |
| META261218C00400000 | 2024-09-13 1:45PM EDT | 2026-12-18 | 199.90 | 196.80 | 199.80 | +6.18 | +3.19% | 1 | 1,885 | 47.36% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00400000 | 2024-09-13 3:43PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 1,528 | 7,987 | 74.80% |
| META240927P00400000 | 2024-09-13 3:40PM EDT | 2024-09-27 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 106 | 360 | 56.06% |
| META241004P00400000 | 2024-09-13 1:32PM EDT | 2024-10-04 | 0.24 | 0.23 | 0.28 | -0.12 | -33.33% | 110 | 279 | 50.88% |
| META241011P00400000 | 2024-09-13 2:43PM EDT | 2024-10-11 | 0.44 | 0.38 | 0.48 | -0.07 | -13.73% | 13 | 140 | 48.27% |
| META241018P00400000 | 2024-09-13 3:56PM EDT | 2024-10-18 | 0.63 | 0.60 | 0.66 | -0.09 | -12.50% | 48 | 3,918 | 45.41% |
| META241025P00400000 | 2024-09-13 1:09PM EDT | 2024-10-25 | 0.89 | 0.69 | 1.44 | -0.31 | -25.83% | 1 | 15 | 47.75% |
| META241115P00400000 | 2024-09-13 2:31PM EDT | 2024-11-15 | 3.28 | 3.15 | 3.35 | -0.42 | -11.35% | 25 | 2,640 | 47.00% |
| META241220P00400000 | 2024-09-13 2:46PM EDT | 2024-12-20 | 4.78 | 4.70 | 4.90 | -0.22 | -4.40% | 9 | 2,133 | 41.63% |
| META250117P00400000 | 2024-09-13 3:35PM EDT | 2025-01-17 | 6.00 | 5.95 | 6.10 | -0.38 | -5.96% | 20 | 8,801 | 39.07% |
| META250221P00400000 | 2024-09-13 3:08PM EDT | 2025-02-21 | 9.70 | 9.45 | 9.80 | -0.23 | -2.32% | 31 | 274 | 40.16% |
| META250321P00400000 | 2024-09-13 1:45PM EDT | 2025-03-21 | 11.11 | 10.75 | 11.15 | -0.19 | -1.68% | 6 | 1,318 | 38.77% |
| META250417P00400000 | 2024-09-13 12:59PM EDT | 2025-04-17 | 12.20 | 12.10 | 12.40 | -0.80 | -6.15% | 11 | 252 | 37.68% |
| META250620P00400000 | 2024-09-13 1:05PM EDT | 2025-06-20 | 16.85 | 17.00 | 17.30 | -5.65 | -25.11% | 4 | 3,044 | 37.65% |
| META250815P00400000 | 2024-09-13 2:25PM EDT | 2025-08-15 | 20.95 | 20.45 | 21.20 | -3.65 | -14.84% | 2 | 256 | 37.45% |
| META250919P00400000 | 2024-09-11 2:44PM EDT | 2025-09-19 | 22.52 | 22.05 | 22.70 | -2.88 | -11.34% | 2 | 1,266 | 36.73% |
| META251219P00400000 | 2024-09-13 3:55PM EDT | 2025-12-19 | 27.55 | 27.70 | 28.25 | -0.65 | -2.30% | 254 | 1,334 | 36.42% |
| META260116P00400000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 29.05 | 28.65 | 29.20 | -0.12 | -0.41% | 4 | 2,816 | 35.94% |
| META260618P00400000 | 2024-09-12 9:41AM EDT | 2026-06-18 | 37.50 | 35.80 | 37.70 | 0.00 | - | 2 | 3,256 | 35.70% |
| META261218P00400000 | 2024-09-12 10:55AM EDT | 2026-12-18 | 45.00 | 44.00 | 45.35 | 0.00 | - | 1 | 1,877 | 34.83% |
© 2024 Yahoo. All rights reserved.