New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
595.94+13.17 (+2.26%)
At close: 04:00PM EDT
595.83 -0.11 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241011C006200002024-10-04 3:59PM EDT2024-10-111.781.701.79+0.76+74.51%7,8361,01029.71%
META241018C006200002024-10-04 3:59PM EDT2024-10-184.354.254.45+1.62+59.34%2,8162,49228.66%
META241025C006200002024-10-04 3:59PM EDT2024-10-257.407.107.40+2.45+49.49%19569729.52%
META241101C006200002024-10-04 3:58PM EDT2024-11-0120.8020.2520.80+5.30+34.19%37630147.60%
META241108C006200002024-10-04 3:39PM EDT2024-11-0822.4222.6023.55+3.86+20.80%339346.30%
META241115C006200002024-10-04 3:48PM EDT2024-11-1524.9024.5024.95+4.70+23.27%1492,78043.96%
META241220C006200002024-10-04 3:35PM EDT2024-12-2031.6531.8032.25+4.65+17.22%641,48539.10%
META250117C006200002024-10-04 3:56PM EDT2025-01-1737.3937.0537.55+5.40+16.88%902,51337.63%
META250221C006200002024-10-04 3:52PM EDT2025-02-2148.8648.9549.60+5.53+12.76%1410940.78%
META250321C006200002024-10-04 3:42PM EDT2025-03-2152.9553.3054.00+5.45+11.47%5862239.94%
META250417C006200002024-10-04 10:08AM EDT2025-04-1758.0057.2058.50+7.80+15.54%204839.65%
META250620C006200002024-10-04 3:12PM EDT2025-06-2069.6869.9570.80+6.65+10.55%3567240.54%
META250815C006200002024-10-04 3:53PM EDT2025-08-1580.4580.2581.50+7.13+9.72%1413741.61%
META250919C006200002024-10-04 3:53PM EDT2025-09-1984.4184.1585.25+9.76+13.07%3211641.09%
META251219C006200002024-10-04 3:17PM EDT2025-12-1997.1397.4099.85+8.20+9.22%1317442.23%
META260116C006200002024-10-04 2:35PM EDT2026-01-1699.13100.50101.95+7.25+7.89%71,37141.73%
META260618C006200002024-10-04 3:30PM EDT2026-06-18119.34118.75122.00+9.08+8.24%1835642.80%
META261218C006200002024-10-04 3:11PM EDT2026-12-18140.92138.60142.35+12.37+9.62%315943.54%
META270115C006200002024-10-04 9:35AM EDT2027-01-15137.65141.10145.75+16.28+13.41%31043.78%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241011P006200002024-10-04 3:59PM EDT2024-10-1124.9424.7525.75-20.68-45.33%421429.16%
META241018P006200002024-10-04 3:57PM EDT2024-10-1827.4026.9027.85-15.10-35.53%3813226.75%
META241101P006200002024-10-04 3:32PM EDT2024-11-0143.0940.7043.60-7.92-15.53%15216245.59%
META241115P006200002024-10-04 3:36PM EDT2024-11-1546.7045.3546.05-10.80-18.78%1822940.17%
META241220P006200002024-10-02 3:22PM EDT2024-12-2064.2450.7051.350.00-2020034.49%
META250117P006200002024-10-04 2:40PM EDT2025-01-1756.5053.9554.60-8.90-13.61%43932.08%
META250221P006200002024-10-04 3:27PM EDT2025-02-2163.4462.7064.15-11.96-15.86%62434.30%
META250321P006200002024-10-04 1:56PM EDT2025-03-2168.9566.0066.70-12.42-15.26%22232.88%
META250620P006200002024-10-04 3:42PM EDT2025-06-2078.7077.3079.45-7.35-8.54%15432.85%
META250815P006200002024-10-04 3:13PM EDT2025-08-1585.9084.2085.45-17.55-16.96%81632.50%
META250919P006200002024-10-04 3:15PM EDT2025-09-1988.2086.5087.60-9.60-9.82%205431.75%
META251219P006200002024-09-30 11:18AM EDT2025-12-19106.6594.9596.100.00-41831.54%
META260116P006200002024-10-04 2:03PM EDT2026-01-1699.7596.6097.90-8.45-7.81%22231.25%
META260618P006200002024-08-01 10:53AM EDT2026-06-18151.15142.05145.350.00-2542.60%
META261218P006200002024-09-25 3:30PM EDT2026-12-18130.27117.60121.500.00-41630.58%
META270115P006200002024-10-04 2:16PM EDT2027-01-15123.20118.00123.45-12.16-8.98%1130.61%