Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00440000 | 2024-09-06 2:39PM EDT | 2024-09-13 | 61.08 | 60.75 | 61.95 | -10.87 | -15.11% | 14 | 8 | 60.62% |
| META240920C00440000 | 2024-09-04 10:30AM EDT | 2024-09-20 | 72.27 | 61.50 | 62.50 | 0.00 | - | 1 | 2,385 | 51.18% |
| META240927C00440000 | 2024-08-26 12:07PM EDT | 2024-09-27 | 83.33 | 61.70 | 65.35 | 0.00 | - | 4 | 6 | 53.76% |
| META241004C00440000 | 2024-08-28 1:08PM EDT | 2024-10-04 | 80.57 | 63.70 | 66.15 | 0.00 | - | - | 5 | 49.04% |
| META241018C00440000 | 2024-09-06 12:02PM EDT | 2024-10-18 | 68.75 | 66.90 | 68.15 | -12.95 | -15.85% | 38 | 274 | 44.74% |
| META241115C00440000 | 2024-09-06 2:27PM EDT | 2024-11-15 | 75.94 | 76.65 | 77.55 | -13.14 | -14.75% | 1 | 217 | 49.44% |
| META241220C00440000 | 2024-09-06 3:29PM EDT | 2024-12-20 | 83.89 | 81.55 | 83.05 | -9.91 | -10.57% | 1 | 290 | 46.78% |
| META250117C00440000 | 2024-09-06 12:57PM EDT | 2025-01-17 | 86.58 | 85.45 | 86.25 | -9.52 | -9.91% | 11 | 601 | 44.79% |
| META250221C00440000 | 2024-08-28 1:44PM EDT | 2025-02-21 | 106.05 | 92.05 | 94.60 | 0.00 | - | 7 | 123 | 47.16% |
| META250321C00440000 | 2024-09-03 10:28AM EDT | 2025-03-21 | 106.65 | 95.40 | 97.65 | 0.00 | - | 1 | 257 | 46.09% |
| META250620C00440000 | 2024-08-27 11:23AM EDT | 2025-06-20 | 126.00 | 107.10 | 108.50 | 0.00 | - | 1 | 808 | 45.16% |
| META250815C00440000 | 2024-08-29 12:49PM EDT | 2025-08-15 | 134.25 | 114.00 | 117.10 | 0.00 | - | 4 | 64 | 46.38% |
| META250919C00440000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 117.88 | 116.70 | 118.70 | -18.92 | -13.83% | 3 | 42 | 45.08% |
| META251219C00440000 | 2024-08-02 12:46PM EDT | 2025-12-19 | 126.55 | 142.85 | 146.00 | 0.00 | - | 4 | 109 | 53.41% |
| META260116C00440000 | 2024-09-06 3:54PM EDT | 2026-01-16 | 130.26 | 128.30 | 132.30 | -23.45 | -15.26% | 36 | 173 | 45.95% |
| META260618C00440000 | 2024-08-27 12:30PM EDT | 2026-06-18 | 162.28 | 142.35 | 145.75 | 0.00 | - | 1 | 85 | 45.93% |
| META261218C00440000 | 2024-09-06 2:27PM EDT | 2026-12-18 | 157.09 | 156.65 | 160.70 | -16.72 | -9.62% | 1 | 69 | 46.26% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00440000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.53 | 0.47 | 0.55 | +0.34 | +178.95% | 377 | 2,513 | 52.12% |
| META240920P00440000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 1.30 | 1.19 | 1.32 | +0.71 | +120.34% | 161 | 6,035 | 44.87% |
| META240927P00440000 | 2024-09-06 3:11PM EDT | 2024-09-27 | 2.14 | 2.01 | 2.17 | +1.09 | +103.81% | 23 | 358 | 41.49% |
| META241004P00440000 | 2024-09-06 3:00PM EDT | 2024-10-04 | 2.73 | 2.76 | 3.05 | +0.98 | +56.00% | 4 | 48 | 39.55% |
| META241011P00440000 | 2024-09-06 2:06PM EDT | 2024-10-11 | 3.75 | 3.45 | 4.20 | +1.67 | +80.29% | 1 | 10 | 39.08% |
| META241018P00440000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 4.70 | 4.60 | 4.80 | +1.81 | +62.63% | 87 | 1,659 | 37.29% |
| META241115P00440000 | 2024-09-06 3:28PM EDT | 2024-11-15 | 12.15 | 12.70 | 13.15 | +2.46 | +25.39% | 28 | 1,514 | 43.26% |
| META241220P00440000 | 2024-09-06 2:11PM EDT | 2024-12-20 | 16.00 | 15.60 | 16.50 | +3.20 | +25.00% | 79 | 1,685 | 39.44% |
| META250117P00440000 | 2024-09-06 3:12PM EDT | 2025-01-17 | 18.00 | 18.20 | 18.65 | +3.72 | +26.05% | 81 | 880 | 37.32% |
| META250221P00440000 | 2024-09-06 2:23PM EDT | 2025-02-21 | 23.88 | 24.00 | 24.80 | +3.18 | +15.36% | 4 | 297 | 38.81% |
| META250321P00440000 | 2024-09-05 3:26PM EDT | 2025-03-21 | 23.65 | 25.30 | 26.65 | +1.68 | +7.65% | 4 | 888 | 37.46% |
| META250620P00440000 | 2024-09-06 3:17PM EDT | 2025-06-20 | 34.00 | 33.40 | 34.50 | +4.25 | +14.29% | 3 | 1,222 | 36.21% |
| META250815P00440000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 38.80 | 37.60 | 39.35 | +5.30 | +15.82% | 10 | 47 | 36.04% |
| META250919P00440000 | 2024-09-03 3:46PM EDT | 2025-09-19 | 38.05 | 39.20 | 42.45 | 0.00 | - | 7 | 59 | 36.10% |
| META251219P00440000 | 2024-09-04 11:05AM EDT | 2025-12-19 | 43.43 | 47.15 | 48.30 | 0.00 | - | 400 | 503 | 35.38% |
| META260116P00440000 | 2024-09-03 10:47AM EDT | 2026-01-16 | 44.75 | 48.00 | 49.50 | 0.00 | - | 1 | 381 | 34.96% |
| META260618P00440000 | 2024-08-30 1:10PM EDT | 2026-06-18 | 52.05 | 56.25 | 59.20 | 0.00 | - | 2 | 179 | 34.73% |
| META261218P00440000 | 2024-08-30 3:56PM EDT | 2026-12-18 | 59.70 | 65.05 | 68.60 | 0.00 | - | 3 | 465 | 34.23% |
© 2024 Yahoo. All rights reserved.