Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00395000 | 2024-07-26 2:16PM EDT | 2024-08-02 | 75.00 | 72.20 | 74.60 | +12.10 | +19.24% | 7 | 23 | 93.68% |
| META240816C00395000 | 2024-07-26 12:06PM EDT | 2024-08-16 | 78.24 | 75.35 | 76.55 | +10.67 | +15.79% | 5 | 320 | 66.09% |
| META240823C00395000 | 2024-07-24 10:26AM EDT | 2024-08-23 | 82.83 | 76.00 | 78.35 | 0.00 | - | 15 | 15 | 61.51% |
| META240830C00395000 | 2024-07-24 10:26AM EDT | 2024-08-30 | 83.82 | 77.15 | 79.35 | 0.00 | - | 16 | 15 | 58.19% |
| META240906C00395000 | 2024-07-26 11:13AM EDT | 2024-09-06 | 76.70 | 77.85 | 80.55 | +7.90 | +11.48% | 1 | - | 55.56% |
| META240920C00395000 | 2024-07-26 2:05PM EDT | 2024-09-20 | 81.60 | 80.50 | 81.65 | +0.95 | +1.18% | 6 | 617 | 52.12% |
| META241220C00395000 | 2024-07-26 1:22PM EDT | 2024-12-20 | 97.75 | 95.00 | 96.60 | -17.30 | -15.04% | 2 | 214 | 49.92% |
| META250117C00395000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 98.55 | 98.15 | 100.25 | +4.55 | +4.84% | 3 | 1,151 | 49.29% |
| META250321C00395000 | 2024-07-24 3:31PM EDT | 2025-03-21 | 104.43 | 106.25 | 108.15 | 0.00 | - | 5 | 9 | 48.70% |
| META250620C00395000 | 2024-07-24 2:55PM EDT | 2025-06-20 | 114.00 | 115.85 | 117.90 | 0.00 | - | 5 | 258 | 48.04% |
| META250919C00395000 | 2024-07-26 12:05PM EDT | 2025-09-19 | 126.50 | 124.40 | 127.40 | +10.93 | +9.46% | 1 | 20 | 48.16% |
| META251219C00395000 | 2024-07-16 10:08AM EDT | 2025-12-19 | 154.37 | 132.35 | 135.95 | 0.00 | - | 1 | 66 | 48.25% |
| META260116C00395000 | 2024-07-26 11:37AM EDT | 2026-01-16 | 135.10 | 134.75 | 138.00 | +12.50 | +10.20% | 2 | 160 | 48.05% |
| META260618C00395000 | 2024-07-22 10:55AM EDT | 2026-06-18 | 165.75 | 147.35 | 151.15 | 0.00 | - | 1 | 3,640 | 48.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00395000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.27 | 2.11 | 2.26 | -1.47 | -39.30% | 170 | 541 | 88.57% |
| META240809P00395000 | 2024-07-26 3:21PM EDT | 2024-08-09 | 3.15 | 2.93 | 3.20 | -0.52 | -14.17% | 13 | 80 | 68.62% |
| META240816P00395000 | 2024-07-26 12:18PM EDT | 2024-08-16 | 3.95 | 3.75 | 3.90 | -1.15 | -22.55% | 14 | 1,390 | 59.78% |
| META240823P00395000 | 2024-07-26 12:22PM EDT | 2024-08-23 | 4.42 | 4.25 | 4.55 | -1.08 | -19.64% | 29 | 173 | 54.05% |
| META240830P00395000 | 2024-07-26 12:03PM EDT | 2024-08-30 | 5.20 | 4.95 | 5.25 | -1.63 | -23.87% | 11 | 73 | 50.71% |
| META240906P00395000 | 2024-07-26 12:18PM EDT | 2024-09-06 | 5.60 | 5.30 | 5.90 | -1.54 | -21.57% | 17 | - | 48.63% |
| META240920P00395000 | 2024-07-26 2:50PM EDT | 2024-09-20 | 6.82 | 6.75 | 7.15 | -0.98 | -12.56% | 36 | 903 | 45.09% |
| META241220P00395000 | 2024-07-26 12:47PM EDT | 2024-12-20 | 16.15 | 16.55 | 17.45 | -2.88 | -15.13% | 9 | 194 | 40.66% |
| META250117P00395000 | 2024-07-26 3:12PM EDT | 2025-01-17 | 18.43 | 18.05 | 18.85 | -2.27 | -10.97% | 16 | 725 | 38.72% |
| META250321P00395000 | 2024-07-26 12:32PM EDT | 2025-03-21 | 23.00 | 23.20 | 23.95 | -3.00 | -11.54% | 1 | 70 | 37.60% |
| META250620P00395000 | 2024-07-22 1:56PM EDT | 2025-06-20 | 24.03 | 28.90 | 30.15 | 0.00 | - | 2 | 397 | 36.39% |
| META250919P00395000 | 2024-07-05 2:27PM EDT | 2025-09-19 | 21.37 | 34.40 | 35.85 | 0.00 | - | 18 | 40 | 35.71% |
| META251219P00395000 | 2024-07-15 3:18PM EDT | 2025-12-19 | 33.20 | 39.30 | 41.05 | 0.00 | - | 17 | 299 | 35.23% |
| META260116P00395000 | 2024-07-18 3:52PM EDT | 2026-01-16 | 38.40 | 40.40 | 42.75 | 0.00 | - | 6 | 33 | 35.20% |
| META260618P00395000 | 2024-07-15 12:04PM EDT | 2026-06-18 | 40.65 | 47.70 | 50.55 | 0.00 | - | 7 | 59 | 34.70% |
© 2024 Yahoo. All rights reserved.