Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00405000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 64.35 | 63.65 | 65.05 | +6.85 | +11.91% | 7 | 46 | 90.69% |
| META240816C00405000 | 2024-07-26 2:20PM EDT | 2024-08-16 | 67.27 | 66.80 | 68.50 | +6.99 | +11.60% | 6 | 6,795 | 65.39% |
| META240823C00405000 | 2024-07-17 10:34AM EDT | 2024-08-23 | 68.20 | 67.80 | 69.50 | -6.00 | -8.09% | 5 | 2 | 59.67% |
| META240830C00405000 | 2024-07-25 3:47PM EDT | 2024-08-30 | 62.48 | 67.80 | 71.20 | 0.00 | - | 18 | 21 | 55.61% |
| META240920C00405000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 75.40 | 72.45 | 73.50 | +7.39 | +10.87% | 5 | 334 | 50.79% |
| META241220C00405000 | 2024-07-26 1:19PM EDT | 2024-12-20 | 90.90 | 87.90 | 89.05 | -3.45 | -3.66% | 14 | 34 | 48.61% |
| META250117C00405000 | 2024-07-26 10:47AM EDT | 2025-01-17 | 93.05 | 91.25 | 92.40 | +13.57 | +17.07% | 3 | 965 | 47.66% |
| META250321C00405000 | 2024-07-12 9:37AM EDT | 2025-03-21 | 125.98 | 99.70 | 100.95 | 0.00 | - | 1 | 4 | 47.57% |
| META250620C00405000 | 2024-07-19 2:28PM EDT | 2025-06-20 | 120.00 | 109.65 | 111.65 | 0.00 | - | 3 | 164 | 47.49% |
| META250919C00405000 | 2024-07-17 10:26AM EDT | 2025-09-19 | 123.30 | 117.85 | 121.40 | 0.00 | - | 2 | 14 | 47.67% |
| META251219C00405000 | 2024-07-17 10:45AM EDT | 2025-12-19 | 133.23 | 126.95 | 130.30 | 0.00 | - | 1 | 464 | 47.87% |
| META260116C00405000 | 2024-07-08 9:31AM EDT | 2026-01-16 | 192.00 | 129.00 | 132.35 | 0.00 | - | 2 | 853 | 47.65% |
| META260618C00405000 | 2024-06-27 2:33PM EDT | 2026-06-18 | 185.52 | 141.85 | 145.75 | 0.00 | - | 18 | 108 | 48.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00405000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 3.34 | 3.20 | 3.35 | -1.28 | -27.71% | 306 | 1,359 | 87.72% |
| META240809P00405000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 4.35 | 4.20 | 4.45 | -1.86 | -29.95% | 28 | 363 | 67.71% |
| META240816P00405000 | 2024-07-26 1:30PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.40 | -2.45 | -32.24% | 17 | 1,331 | 59.03% |
| META240823P00405000 | 2024-07-26 1:04PM EDT | 2024-08-23 | 5.56 | 5.80 | 6.10 | -2.09 | -27.32% | 9 | 210 | 53.46% |
| META240830P00405000 | 2024-07-25 3:54PM EDT | 2024-08-30 | 6.50 | 6.50 | 6.95 | -2.50 | -27.78% | 2 | 126 | 50.02% |
| META240906P00405000 | 2024-07-25 3:51PM EDT | 2024-09-06 | 8.33 | 6.85 | 7.70 | -0.42 | -4.80% | - | - | 48.11% |
| META240920P00405000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 8.90 | 8.70 | 9.00 | -1.56 | -14.91% | 51 | 1,567 | 44.38% |
| META241220P00405000 | 2024-07-26 2:43PM EDT | 2024-12-20 | 19.50 | 19.35 | 20.00 | -2.10 | -9.72% | 33 | 260 | 39.94% |
| META250117P00405000 | 2024-07-26 11:27AM EDT | 2025-01-17 | 21.80 | 20.90 | 21.80 | -0.95 | -4.18% | 15 | 1,670 | 38.35% |
| META250321P00405000 | 2024-07-25 9:55AM EDT | 2025-03-21 | 30.51 | 26.55 | 27.55 | 0.00 | - | 2 | 95 | 37.58% |
| META250620P00405000 | 2024-07-26 9:30AM EDT | 2025-06-20 | 33.66 | 32.40 | 33.35 | -2.99 | -8.16% | 1 | 826 | 35.89% |
| META250919P00405000 | 2024-07-25 10:58AM EDT | 2025-09-19 | 40.90 | 37.15 | 40.00 | 0.00 | - | 1 | 59 | 35.69% |
| META251219P00405000 | 2024-07-18 11:29AM EDT | 2025-12-19 | 43.39 | 42.90 | 45.25 | 0.00 | - | 1 | 108 | 35.13% |
| META260116P00405000 | 2024-07-22 12:29PM EDT | 2026-01-16 | 39.35 | 44.20 | 45.85 | 0.00 | - | 1 | 147 | 34.52% |
| META260618P00405000 | 2024-07-17 3:29PM EDT | 2026-06-18 | 53.78 | 51.65 | 54.55 | 0.00 | - | 2 | 47 | 34.40% |
© 2024 Yahoo. All rights reserved.