Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240816C00330000 | 2024-07-26 2:14PM EDT | 2024-08-16 | 138.89 | 136.15 | 138.20 | +9.89 | +7.67% | 9 | 126 | 84.77% |
| META240920C00330000 | 2024-07-25 3:57PM EDT | 2024-09-20 | 129.35 | 138.40 | 141.35 | 0.00 | - | 1 | 391 | 65.56% |
| META241018C00330000 | 2024-07-19 2:37PM EDT | 2024-10-18 | 153.43 | 140.65 | 143.15 | 0.00 | - | 5 | 152 | 59.63% |
| META241115C00330000 | 2024-07-24 3:05PM EDT | 2024-11-15 | 142.62 | 143.25 | 146.90 | 0.00 | - | 1 | 72 | 58.65% |
| META241220C00330000 | 2024-07-25 10:10AM EDT | 2024-12-20 | 130.40 | 145.80 | 149.15 | 0.00 | - | 1 | 128 | 55.31% |
| META250117C00330000 | 2024-07-25 10:14AM EDT | 2025-01-17 | 131.75 | 148.15 | 150.75 | 0.00 | - | 3 | 10,883 | 53.61% |
| META250321C00330000 | 2024-07-17 10:32AM EDT | 2025-03-21 | 160.30 | 153.65 | 156.35 | 0.00 | - | 1 | 30 | 52.50% |
| META250620C00330000 | 2024-07-25 9:36AM EDT | 2025-06-20 | 160.50 | 161.80 | 163.95 | +5.12 | +3.30% | 3 | 3,051 | 51.88% |
| META250919C00330000 | 2024-07-25 11:04AM EDT | 2025-09-19 | 160.75 | 168.30 | 171.15 | 0.00 | - | 2 | 2,204 | 51.18% |
| META251219C00330000 | 2024-07-26 11:51AM EDT | 2025-12-19 | 176.65 | 174.65 | 177.60 | +3.26 | +1.88% | 5 | 2,077 | 50.71% |
| META260116C00330000 | 2024-07-26 11:59AM EDT | 2026-01-16 | 178.50 | 176.40 | 179.50 | +11.45 | +6.85% | 8 | 1,877 | 50.55% |
| META260618C00330000 | 2024-07-19 1:38PM EDT | 2026-06-18 | 200.45 | 186.25 | 190.25 | 0.00 | - | 2 | 183 | 50.41% |
| META261218C00330000 | 2024-07-24 3:11PM EDT | 2026-12-18 | 195.30 | 196.95 | 200.85 | 0.00 | - | 3 | 44 | 50.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00330000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 0.14 | 0.13 | 0.17 | -0.11 | -44.00% | 165 | 292 | 103.42% |
| META240809P00330000 | 2024-07-26 1:04PM EDT | 2024-08-09 | 0.31 | 0.24 | 0.33 | -0.11 | -26.19% | 2 | 21 | 79.39% |
| META240816P00330000 | 2024-07-26 2:49PM EDT | 2024-08-16 | 0.47 | 0.43 | 0.50 | -0.07 | -12.96% | 32 | 580 | 69.56% |
| META240823P00330000 | 2024-07-25 11:39AM EDT | 2024-08-23 | 0.70 | 0.52 | 0.70 | 0.00 | - | 1 | 2 | 62.84% |
| META240830P00330000 | 2024-07-26 2:16PM EDT | 2024-08-30 | 0.72 | 0.70 | 0.85 | -0.13 | -15.29% | 1 | 19 | 58.45% |
| META240920P00330000 | 2024-07-26 1:09PM EDT | 2024-09-20 | 1.20 | 1.22 | 1.35 | -0.12 | -9.09% | 2 | 835 | 50.56% |
| META241018P00330000 | 2024-07-25 3:55PM EDT | 2024-10-18 | 2.09 | 1.94 | 2.11 | -0.46 | -18.04% | 15 | 504 | 45.62% |
| META241115P00330000 | 2024-07-26 11:35AM EDT | 2024-11-15 | 4.23 | 3.95 | 4.25 | -0.42 | -9.03% | 20 | 184 | 46.59% |
| META241220P00330000 | 2024-07-25 2:55PM EDT | 2024-12-20 | 5.20 | 5.15 | 5.45 | -0.80 | -13.33% | 8 | 1,077 | 43.47% |
| META250117P00330000 | 2024-07-26 11:56AM EDT | 2025-01-17 | 6.17 | 6.00 | 6.50 | -1.13 | -15.48% | 1 | 8,896 | 41.90% |
| META250221P00330000 | 2024-07-25 9:32AM EDT | 2025-02-21 | 9.02 | 6.55 | 8.85 | 0.00 | - | 2 | 2 | 42.05% |
| META250321P00330000 | 2024-07-26 12:50PM EDT | 2025-03-21 | 8.85 | 8.95 | 9.35 | -2.55 | -22.37% | 1 | 1,846 | 40.21% |
| META250620P00330000 | 2024-07-26 2:52PM EDT | 2025-06-20 | 12.82 | 12.55 | 13.10 | -3.17 | -19.82% | 5 | 1,048 | 38.43% |
| META250815P00330000 | 2024-07-25 1:07PM EDT | 2025-08-15 | 16.57 | 13.35 | 17.80 | 0.00 | - | 13 | 40 | 39.96% |
| META250919P00330000 | 2024-07-24 1:31PM EDT | 2025-09-19 | 16.26 | 16.25 | 17.20 | 0.00 | - | 32 | 1,817 | 37.74% |
| META251219P00330000 | 2024-07-26 3:18PM EDT | 2025-12-19 | 20.70 | 19.90 | 21.15 | -0.91 | -4.21% | 45 | 359 | 37.26% |
| META260116P00330000 | 2024-07-25 3:52PM EDT | 2026-01-16 | 22.75 | 20.70 | 22.00 | 0.00 | - | 90 | 1,446 | 36.90% |
| META260618P00330000 | 2024-07-19 10:36AM EDT | 2026-06-18 | 24.65 | 26.25 | 28.45 | 0.00 | - | 35 | 422 | 36.57% |
| META261218P00330000 | 2024-07-25 3:28PM EDT | 2026-12-18 | 34.00 | 31.55 | 33.80 | +0.20 | +0.59% | 1 | 75 | 35.37% |
© 2024 Yahoo. All rights reserved.