Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00640000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,567 | 463 | 90.82% |
| META240809C00640000 | 2024-07-25 12:01PM EDT | 2024-08-09 | 0.27 | 0.22 | 0.30 | -0.06 | -18.18% | 2 | 72 | 70.02% |
| META240816C00640000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.41 | +0.01 | +2.78% | 30 | 298 | 60.16% |
| META240823C00640000 | 2024-07-26 3:20PM EDT | 2024-08-23 | 0.55 | 0.52 | 0.62 | -0.02 | -3.51% | 23 | 42 | 55.20% |
| META240830C00640000 | 2024-07-25 9:44AM EDT | 2024-08-30 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 15 | 51.49% |
| META240920C00640000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.43 | 1.34 | 1.48 | +0.29 | +25.44% | 12 | 255 | 45.72% |
| META241018C00640000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 2.74 | 2.49 | 2.71 | +0.64 | +30.48% | 1 | 375 | 42.09% |
| META241115C00640000 | 2024-07-25 12:30PM EDT | 2024-11-15 | 5.67 | 6.00 | 6.25 | 0.00 | - | 10 | 570 | 44.54% |
| META241220C00640000 | 2024-07-25 12:30PM EDT | 2024-12-20 | 7.65 | 7.85 | 8.30 | 0.00 | - | 1 | 501 | 42.09% |
| META250117C00640000 | 2024-07-26 12:07PM EDT | 2025-01-17 | 10.11 | 9.40 | 10.15 | +1.17 | +13.09% | 1 | 1,077 | 40.99% |
| META250221C00640000 | 2024-07-23 12:45PM EDT | 2025-02-21 | 19.40 | 12.35 | 15.90 | 0.00 | - | - | 20 | 43.45% |
| META250321C00640000 | 2024-07-25 11:36AM EDT | 2025-03-21 | 14.67 | 15.85 | 16.50 | 0.00 | - | 1 | 70 | 41.36% |
| META250620C00640000 | 2024-07-26 1:40PM EDT | 2025-06-20 | 24.25 | 24.05 | 24.95 | +1.82 | +8.11% | 2 | 496 | 41.29% |
| META250815C00640000 | 2024-07-17 1:18PM EDT | 2025-08-15 | 29.80 | 29.55 | 32.10 | 0.00 | - | 2 | 2 | 42.55% |
| META250919C00640000 | 2024-07-25 2:43PM EDT | 2025-09-19 | 29.90 | 32.20 | 33.70 | 0.00 | - | 4 | 77 | 41.65% |
| META251219C00640000 | 2024-07-15 10:24AM EDT | 2025-12-19 | 55.32 | 39.70 | 42.05 | 0.00 | - | 1 | 63 | 41.94% |
| META260116C00640000 | 2024-07-24 12:25PM EDT | 2026-01-16 | 43.95 | 41.90 | 44.65 | 0.00 | - | 1 | 103 | 42.07% |
| META260618C00640000 | 2024-07-24 3:39PM EDT | 2026-06-18 | 54.56 | 54.75 | 57.45 | -2.14 | -3.77% | 1 | 158 | 42.38% |
| META261218C00640000 | 2024-07-17 1:30PM EDT | 2026-12-18 | 69.66 | 69.65 | 73.10 | 0.00 | - | 3 | 212 | 43.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816P00640000 | 2024-07-15 10:07AM EDT | 2024-08-16 | 139.50 | 173.05 | 175.75 | 0.00 | - | 1 | 1 | 51.37% |
| META240920P00640000 | 2024-07-12 9:37AM EDT | 2024-09-20 | 142.72 | 172.45 | 176.20 | 0.00 | - | 1 | 0 | 47.99% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-07-25 3:39PM EDT | 2024-11-15 | 183.50 | 174.15 | 177.45 | 0.00 | - | 2 | 1 | 37.72% |
| META241220P00640000 | 2024-07-16 12:29PM EDT | 2024-12-20 | 156.77 | 174.60 | 177.75 | 0.00 | - | 93 | 44 | 33.61% |
| META250117P00640000 | 2024-07-18 2:19PM EDT | 2025-01-17 | 167.42 | 175.15 | 178.35 | 0.00 | - | 10 | 28 | 31.98% |
| META250221P00640000 | 2024-07-22 12:43PM EDT | 2025-02-21 | 160.97 | 176.05 | 180.70 | 0.00 | - | - | 1 | 32.78% |
| META250620P00640000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 182.10 | 179.70 | 183.50 | -7.50 | -3.96% | 7 | 8 | 29.06% |
| META250919P00640000 | 2024-07-15 3:27PM EDT | 2025-09-19 | 161.65 | 183.00 | 186.65 | 0.00 | - | 2 | 2 | 28.22% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 19.90% |
| META260618P00640000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 187.00 | 171.05 | 174.40 | 0.00 | - | 5 | 8 | 9.75% |
| META261218P00640000 | 2024-07-12 3:50PM EDT | 2026-12-18 | 179.60 | 197.85 | 201.75 | 0.00 | - | - | 2 | 26.41% |
© 2024 Yahoo. All rights reserved.