New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.79+0.94 (+0.20%)
At close: 04:00PM EDT
477.01 +0.22 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C004100002024-07-18 3:15PM EDT2024-07-2664.9566.4568.600.00-2664.40%
META240802C004100002024-07-17 2:10PM EDT2024-08-0260.0570.7072.050.00-8772.28%
META240809C004100002024-07-19 1:59PM EDT2024-08-0974.6272.2573.05+6.52+9.57%62264.11%
META240816C004100002024-07-19 3:57PM EDT2024-08-1673.5073.2574.05+1.70+2.37%10360358.76%
META240823C004100002024-07-17 1:13PM EDT2024-08-2363.9073.9575.500.00--655.52%
META240830C004100002024-07-16 12:26PM EDT2024-08-3084.5574.7577.250.00-2153.76%
META240920C004100002024-07-19 2:39PM EDT2024-09-2078.5078.4579.25+11.05+16.38%3449649.91%
META241018C004100002024-07-19 2:19PM EDT2024-10-1884.7082.4083.30+4.40+5.48%1118447.36%
META241115C004100002024-07-17 3:39PM EDT2024-11-1577.9989.8090.650.00-1517950.12%
META241220C004100002024-07-18 9:30AM EDT2024-12-2095.6593.6594.50+3.73+4.06%28847.92%
META250117C004100002024-07-17 9:44AM EDT2025-01-17102.2796.8598.00+6.51+6.80%12,08047.25%
META250321C004100002024-07-05 12:21PM EDT2025-03-21149.45104.85106.800.00-14047.48%
META250620C004100002024-07-18 3:40PM EDT2025-06-20115.00115.50116.550.00-318446.83%
META250815C004100002024-07-12 1:54PM EDT2025-08-15146.15120.55124.750.00--348.21%
META250919C004100002024-07-17 10:53AM EDT2025-09-19120.23123.75127.250.00-13647.60%
META251219C004100002024-07-17 11:41AM EDT2025-12-19129.00133.55135.100.00-231347.25%
META260116C004100002024-07-19 11:24AM EDT2026-01-16140.25136.05137.30-46.00-24.70%157747.12%
META260618C004100002024-07-15 1:08PM EDT2026-06-18168.45148.40151.000.00-636447.71%
META261218C004100002024-07-17 1:20PM EDT2026-12-18151.35161.75164.600.00-22,24647.87%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P004100002024-07-19 3:57PM EDT2024-07-260.150.140.16-0.25-62.50%81078550.10%
META240802P004100002024-07-19 3:29PM EDT2024-08-023.573.503.65-0.16-4.29%43264566.88%
META240809P004100002024-07-19 2:14PM EDT2024-08-093.904.204.40-0.87-18.24%5410657.83%
META240816P004100002024-07-19 3:32PM EDT2024-08-164.854.955.10-0.48-9.01%1101,96852.69%
META240823P004100002024-07-19 11:41AM EDT2024-08-235.475.555.80-0.26-4.54%209549.49%
META240830P004100002024-07-19 11:42AM EDT2024-08-306.605.606.70-0.10-1.49%12413747.57%
META240920P004100002024-07-19 1:59PM EDT2024-09-207.958.208.50-0.47-5.58%311,10342.52%
META241018P004100002024-07-19 3:07PM EDT2024-10-1810.2010.6010.90-0.25-2.39%881,04039.18%
META241115P004100002024-07-19 11:38AM EDT2024-11-1515.8016.1016.40-0.20-1.25%969641.29%
META241220P004100002024-07-18 2:32PM EDT2024-12-2018.0418.4018.75-0.64-3.43%755938.81%
META250117P004100002024-07-19 1:48PM EDT2025-01-1720.3519.8520.40-1.60-7.29%41,42137.28%
META250221P004100002024-07-17 12:12PM EDT2025-02-2124.9022.2025.100.00--12238.19%
META250321P004100002024-07-17 12:49PM EDT2025-03-2127.8525.5026.050.00-7030336.69%
META250620P004100002024-07-18 1:57PM EDT2025-06-2029.6031.5032.20-2.66-8.25%154035.45%
META250815P004100002024-07-11 10:31AM EDT2025-08-1525.4533.0539.300.00-2337.13%
META250919P004100002024-07-17 2:47PM EDT2025-09-1941.3036.7538.150.00-18034.92%
META251219P004100002024-07-17 10:24AM EDT2025-12-1943.8542.3043.350.00-2674934.42%
META260116P004100002024-07-18 9:58AM EDT2026-01-1645.1643.2544.400.00-112234.06%
META260618P004100002024-07-18 9:58AM EDT2026-06-1853.0049.7553.000.00-313433.93%
META261218P004100002024-07-17 3:59PM EDT2026-12-1862.4557.1060.450.00-117033.15%