Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00500000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 9.20 | 9.15 | 9.45 | +2.20 | +31.43% | 3,128 | 4,969 | 84.03% |
| META240809C00500000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 11.14 | 10.90 | 11.15 | +2.39 | +27.31% | 587 | 1,456 | 64.86% |
| META240816C00500000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 12.72 | 12.50 | 12.90 | +2.72 | +27.20% | 834 | 38,207 | 57.16% |
| META240823C00500000 | 2024-07-26 3:28PM EDT | 2024-08-23 | 13.87 | 13.80 | 14.35 | +2.17 | +18.55% | 138 | 406 | 52.43% |
| META240830C00500000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 15.65 | 15.50 | 16.00 | +3.10 | +24.70% | 203 | 841 | 50.05% |
| META240906C00500000 | 2024-07-26 3:05PM EDT | 2024-09-06 | 16.38 | 16.45 | 17.70 | +2.55 | +18.44% | 15 | - | 48.99% |
| META240920C00500000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 19.38 | 19.40 | 19.85 | +3.23 | +20.00% | 967 | 10,562 | 45.54% |
| META241018C00500000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 24.20 | 23.55 | 25.35 | +3.50 | +16.91% | 292 | 4,648 | 43.59% |
| META241115C00500000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 33.95 | 33.45 | 34.15 | +4.16 | +13.96% | 51 | 984 | 46.45% |
| META241220C00500000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 37.65 | 37.70 | 39.10 | +4.32 | +12.96% | 46 | 2,568 | 44.78% |
| META250117C00500000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 40.40 | 41.05 | 42.05 | +4.05 | +11.14% | 335 | 12,545 | 43.34% |
| META250221C00500000 | 2024-07-26 12:44PM EDT | 2025-02-21 | 50.10 | 46.95 | 49.40 | +5.10 | +11.33% | 15 | 122 | 44.79% |
| META250321C00500000 | 2024-07-26 9:40AM EDT | 2025-03-21 | 49.90 | 51.00 | 52.05 | +2.85 | +6.06% | 2 | 378 | 43.84% |
| META250620C00500000 | 2024-07-26 3:58PM EDT | 2025-06-20 | 62.57 | 61.75 | 63.25 | +3.56 | +6.03% | 15 | 1,901 | 43.64% |
| META250815C00500000 | 2024-07-26 12:55PM EDT | 2025-08-15 | 72.58 | 68.80 | 71.40 | +7.22 | +11.05% | 3 | 103 | 44.62% |
| META250919C00500000 | 2024-07-26 3:30PM EDT | 2025-09-19 | 73.00 | 72.10 | 74.60 | +4.00 | +5.80% | 24 | 840 | 44.33% |
| META251219C00500000 | 2024-07-26 11:41AM EDT | 2025-12-19 | 81.90 | 81.55 | 84.65 | +4.05 | +5.20% | 55 | 5,021 | 44.78% |
| META260116C00500000 | 2024-07-26 3:43PM EDT | 2026-01-16 | 85.00 | 83.95 | 86.90 | +4.75 | +5.92% | 9 | 2,101 | 44.61% |
| META260618C00500000 | 2024-07-26 12:27PM EDT | 2026-06-18 | 99.75 | 98.05 | 100.75 | +4.05 | +4.23% | 13 | 1,880 | 44.86% |
| META261218C00500000 | 2024-07-26 12:10PM EDT | 2026-12-18 | 115.24 | 113.05 | 116.85 | +5.69 | +5.19% | 25 | 1,472 | 45.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00500000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 43.27 | 42.00 | 44.35 | -7.83 | -15.32% | 310 | 2,158 | 82.10% |
| META240809P00500000 | 2024-07-26 2:47PM EDT | 2024-08-09 | 44.55 | 44.05 | 45.65 | -7.87 | -15.01% | 81 | 727 | 63.38% |
| META240816P00500000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 45.99 | 45.45 | 47.10 | -5.81 | -11.22% | 210 | 7,060 | 55.36% |
| META240823P00500000 | 2024-07-26 12:21PM EDT | 2024-08-23 | 45.48 | 45.15 | 48.45 | -7.05 | -13.42% | 7 | 447 | 52.60% |
| META240830P00500000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 47.48 | 46.05 | 49.65 | -6.72 | -12.40% | 17 | 59 | 49.31% |
| META240906P00500000 | 2024-07-25 11:42AM EDT | 2024-09-06 | 55.50 | 46.60 | 50.45 | 0.00 | - | - | - | 46.38% |
| META240920P00500000 | 2024-07-26 3:29PM EDT | 2024-09-20 | 50.73 | 48.55 | 51.05 | -4.80 | -8.64% | 169 | 2,450 | 41.05% |
| META241018P00500000 | 2024-07-26 1:46PM EDT | 2024-10-18 | 53.87 | 52.45 | 54.80 | -4.03 | -6.96% | 36 | 2,116 | 37.96% |
| META241115P00500000 | 2024-07-26 2:43PM EDT | 2024-11-15 | 60.75 | 59.10 | 61.30 | -6.11 | -9.14% | 14 | 816 | 39.41% |
| META241220P00500000 | 2024-07-26 3:29PM EDT | 2024-12-20 | 63.13 | 62.80 | 65.35 | -5.37 | -7.84% | 22 | 1,105 | 37.90% |
| META250117P00500000 | 2024-07-26 1:54PM EDT | 2025-01-17 | 64.30 | 64.00 | 65.75 | -6.65 | -9.37% | 10 | 2,595 | 35.05% |
| META250221P00500000 | 2024-07-25 11:14AM EDT | 2025-02-21 | 73.03 | 67.70 | 72.20 | 0.00 | - | 9 | 112 | 36.63% |
| META250321P00500000 | 2024-07-22 12:13PM EDT | 2025-03-21 | 61.15 | 70.50 | 72.65 | 0.00 | - | 1 | 253 | 34.71% |
| META250620P00500000 | 2024-07-25 10:19AM EDT | 2025-06-20 | 79.00 | 77.55 | 78.90 | -9.75 | -10.99% | 5 | 789 | 33.08% |
| META250815P00500000 | 2024-07-25 3:23PM EDT | 2025-08-15 | 83.70 | 82.20 | 84.50 | -1.82 | -2.13% | 4 | 26 | 33.52% |
| META250919P00500000 | 2024-07-26 11:43AM EDT | 2025-09-19 | 84.95 | 83.10 | 85.15 | +12.95 | +17.99% | 17 | 171 | 32.43% |
| META251219P00500000 | 2024-07-25 2:21PM EDT | 2025-12-19 | 91.00 | 88.95 | 91.05 | -2.45 | -2.62% | 2 | 314 | 32.08% |
| META260116P00500000 | 2024-07-26 12:19PM EDT | 2026-01-16 | 89.85 | 90.30 | 92.15 | -4.05 | -4.31% | 46 | 1,240 | 31.73% |
| META260618P00500000 | 2024-07-26 11:13AM EDT | 2026-06-18 | 98.04 | 97.20 | 100.95 | -4.51 | -4.40% | 10 | 2,042 | 31.45% |
| META261218P00500000 | 2024-07-25 12:23PM EDT | 2026-12-18 | 109.05 | 105.30 | 108.95 | 0.00 | - | 9 | 149 | 30.76% |
© 2024 Yahoo. All rights reserved.