Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00570000 | 2024-07-26 3:51PM EDT | 2024-08-02 | 0.90 | 0.93 | 1.01 | 0.00 | - | 387 | 908 | 83.55% |
| META240809C00570000 | 2024-07-26 2:29PM EDT | 2024-08-09 | 1.54 | 1.50 | 1.66 | +0.24 | +18.46% | 70 | 152 | 65.11% |
| META240816C00570000 | 2024-07-26 2:31PM EDT | 2024-08-16 | 1.96 | 2.02 | 2.21 | +0.08 | +4.26% | 90 | 1,583 | 56.69% |
| META240823C00570000 | 2024-07-26 1:19PM EDT | 2024-08-23 | 2.75 | 2.58 | 2.83 | +0.35 | +14.58% | 36 | 37 | 52.04% |
| META240830C00570000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 3.75 | 3.25 | 3.60 | +1.01 | +36.86% | 17 | 69 | 50.06% |
| META240920C00570000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 4.99 | 5.05 | 5.40 | +0.60 | +13.67% | 35 | 1,049 | 44.35% |
| META241018C00570000 | 2024-07-26 1:19PM EDT | 2024-10-18 | 8.70 | 7.85 | 8.40 | +1.80 | +26.09% | 15 | 995 | 41.71% |
| META241115C00570000 | 2024-07-26 12:32PM EDT | 2024-11-15 | 15.00 | 14.50 | 15.05 | +1.70 | +12.78% | 15 | 293 | 44.96% |
| META241220C00570000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 17.75 | 17.55 | 18.35 | +1.59 | +9.84% | 12 | 366 | 42.70% |
| META250117C00570000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 20.78 | 20.20 | 21.05 | +1.57 | +8.17% | 29 | 912 | 41.62% |
| META250221C00570000 | 2024-07-24 9:44AM EDT | 2025-02-21 | 28.55 | 26.20 | 28.95 | 0.00 | - | 1 | 42 | 44.32% |
| META250321C00570000 | 2024-07-26 2:39PM EDT | 2025-03-21 | 29.59 | 28.50 | 29.65 | +2.78 | +10.37% | 25 | 260 | 42.15% |
| META250620C00570000 | 2024-07-24 11:03AM EDT | 2025-06-20 | 42.00 | 38.95 | 40.55 | 0.00 | - | 3 | 877 | 42.44% |
| META250815C00570000 | 2024-07-26 1:35PM EDT | 2025-08-15 | 47.50 | 45.50 | 47.95 | +1.30 | +2.81% | 34 | 114 | 43.25% |
| META250919C00570000 | 2024-07-25 10:16AM EDT | 2025-09-19 | 42.35 | 48.55 | 50.10 | 0.00 | - | 2 | 96 | 42.51% |
| META251219C00570000 | 2024-07-25 10:15AM EDT | 2025-12-19 | 59.95 | 57.55 | 60.00 | +9.40 | +18.60% | 3 | 84 | 43.12% |
| META260116C00570000 | 2024-07-25 1:04PM EDT | 2026-01-16 | 59.06 | 59.95 | 62.10 | 0.00 | - | 4 | 859 | 42.92% |
| META260618C00570000 | 2024-07-23 1:26PM EDT | 2026-06-18 | 89.40 | 73.65 | 77.30 | 0.00 | - | 2 | 255 | 43.84% |
| META261218C00570000 | 2024-07-26 10:59AM EDT | 2026-12-18 | 90.87 | 89.00 | 92.45 | +0.37 | +0.41% | 2 | 154 | 44.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00570000 | 2024-07-24 3:51PM EDT | 2024-08-02 | 107.12 | 103.75 | 106.15 | 0.00 | - | 12 | 28 | 77.78% |
| META240809P00570000 | 2024-07-26 12:36PM EDT | 2024-08-09 | 103.35 | 103.95 | 106.65 | +1.35 | +1.32% | 10 | 14 | 59.42% |
| META240816P00570000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 103.41 | 104.05 | 106.60 | -2.88 | -2.71% | 5 | 112 | 57.82% |
| META240823P00570000 | 2024-07-11 10:23AM EDT | 2024-08-23 | 60.00 | 104.75 | 107.70 | 0.00 | - | 4 | 3 | 55.15% |
| META240920P00570000 | 2024-07-24 1:14PM EDT | 2024-09-20 | 105.50 | 105.50 | 108.15 | 0.00 | - | 7 | 50 | 40.31% |
| META241018P00570000 | 2024-07-26 1:18PM EDT | 2024-10-18 | 105.85 | 107.70 | 110.05 | -9.55 | -8.28% | 22 | 164 | 36.93% |
| META241115P00570000 | 2024-07-25 2:13PM EDT | 2024-11-15 | 119.05 | 111.35 | 113.80 | 0.00 | - | 1 | 6 | 37.73% |
| META241220P00570000 | 2024-07-19 10:06AM EDT | 2024-12-20 | 101.60 | 112.70 | 116.00 | 0.00 | - | 4 | 49 | 35.55% |
| META250117P00570000 | 2024-07-25 3:59PM EDT | 2025-01-17 | 124.72 | 114.05 | 116.90 | 0.00 | - | 13 | 183 | 33.53% |
| META250221P00570000 | 2024-07-26 10:11AM EDT | 2025-02-21 | 121.54 | 116.70 | 121.00 | +7.81 | +6.87% | 6 | 46 | 34.32% |
| META250321P00570000 | 2024-07-16 12:15PM EDT | 2025-03-21 | 103.40 | 118.15 | 121.55 | 0.00 | - | 1 | 25 | 32.69% |
| META250620P00570000 | 2024-07-24 10:44AM EDT | 2025-06-20 | 122.19 | 123.25 | 127.00 | 0.00 | - | 13 | 58 | 31.47% |
| META250919P00570000 | 2024-06-06 11:22AM EDT | 2025-09-19 | 108.13 | 86.20 | 90.80 | 0.00 | - | 2 | 34 | 0.00% |
| META251219P00570000 | 2024-06-27 1:46PM EDT | 2025-12-19 | 103.84 | 133.95 | 136.55 | 0.00 | - | 24 | 33 | 30.08% |
| META260116P00570000 | 2024-07-26 2:13PM EDT | 2026-01-16 | 134.50 | 134.85 | 137.40 | +3.10 | +2.36% | 15 | 104 | 29.70% |
| META260618P00570000 | 2024-07-24 3:41PM EDT | 2026-06-18 | 143.00 | 141.05 | 144.65 | 0.00 | - | 1 | 24 | 29.22% |
| META261218P00570000 | 2024-07-22 2:11PM EDT | 2026-12-18 | 137.30 | 148.10 | 152.00 | 0.00 | - | 1 | 45 | 28.64% |
© 2024 Yahoo. All rights reserved.