Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00400000 | 2024-10-03 12:10PM EDT | 2024-10-11 | 181.24 | 195.65 | 197.15 | 0.00 | - | 3 | 15 | 142.58% |
| META241018C00400000 | 2024-10-04 3:42PM EDT | 2024-10-18 | 195.00 | 195.75 | 197.40 | +14.12 | +7.81% | 3 | 422 | 101.47% |
| META241025C00400000 | 2024-10-04 3:29PM EDT | 2024-10-25 | 195.62 | 196.05 | 198.10 | +17.12 | +9.59% | 2 | 14 | 89.70% |
| META241101C00400000 | 2024-10-04 1:47PM EDT | 2024-11-01 | 193.00 | 196.95 | 199.05 | +10.00 | +5.46% | 9 | 13 | 86.01% |
| META241115C00400000 | 2024-10-03 3:14PM EDT | 2024-11-15 | 183.49 | 198.00 | 200.05 | 0.00 | - | 10 | 232 | 75.81% |
| META241220C00400000 | 2024-10-02 1:58PM EDT | 2024-12-20 | 180.34 | 200.30 | 202.60 | 0.00 | - | 1 | 481 | 63.71% |
| META250117C00400000 | 2024-10-03 2:15PM EDT | 2025-01-17 | 188.35 | 202.10 | 204.50 | 0.00 | - | 13 | 13,311 | 58.76% |
| META250221C00400000 | 2024-10-04 3:34PM EDT | 2025-02-21 | 206.00 | 206.20 | 208.10 | +19.77 | +10.62% | 4 | 93 | 57.45% |
| META250321C00400000 | 2024-10-04 2:45PM EDT | 2025-03-21 | 205.25 | 207.10 | 209.90 | +19.65 | +10.59% | 1 | 841 | 54.33% |
| META250417C00400000 | 2024-09-24 10:00AM EDT | 2025-04-17 | 174.65 | 210.20 | 212.15 | 0.00 | - | 1 | 3 | 53.73% |
| META250620C00400000 | 2024-10-04 1:56PM EDT | 2025-06-20 | 213.00 | 215.55 | 217.90 | +13.50 | +6.77% | 11 | 4,284 | 52.09% |
| META250815C00400000 | 2024-10-02 3:17PM EDT | 2025-08-15 | 200.85 | 220.30 | 223.55 | 0.00 | - | 3 | 40 | 51.53% |
| META250919C00400000 | 2024-10-03 11:22AM EDT | 2025-09-19 | 208.00 | 222.50 | 226.30 | 0.00 | - | 20 | 101 | 50.75% |
| META251219C00400000 | 2024-10-04 2:12PM EDT | 2025-12-19 | 227.00 | 231.75 | 233.50 | +9.00 | +4.13% | 15 | 4,783 | 50.51% |
| META260116C00400000 | 2024-10-04 2:45PM EDT | 2026-01-16 | 230.80 | 232.70 | 236.30 | +10.80 | +4.91% | 5 | 1,080 | 50.11% |
| META260618C00400000 | 2024-10-04 11:14AM EDT | 2026-06-18 | 237.57 | 244.55 | 248.35 | +11.48 | +5.08% | 3 | 279 | 50.57% |
| META261218C00400000 | 2024-10-04 2:51PM EDT | 2026-12-18 | 256.70 | 257.45 | 261.30 | +10.75 | +4.37% | 12 | 1,848 | 50.04% |
| META270115C00400000 | 2024-10-04 12:32PM EDT | 2027-01-15 | 251.94 | 258.75 | 265.75 | +4.39 | +1.77% | 12 | 22 | 51.06% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00400000 | 2024-10-04 3:07PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 372 | 90.63% |
| META241018P00400000 | 2024-10-04 3:29PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.12 | -0.05 | -50.00% | 203 | 4,348 | 79.10% |
| META241025P00400000 | 2024-10-04 3:53PM EDT | 2024-10-25 | 0.11 | 0.07 | 0.13 | -0.05 | -31.25% | 24 | 50 | 64.84% |
| META241101P00400000 | 2024-10-04 3:22PM EDT | 2024-11-01 | 0.44 | 0.38 | 0.45 | -0.14 | -24.14% | 11 | 40 | 66.28% |
| META241115P00400000 | 2024-10-04 3:57PM EDT | 2024-11-15 | 0.81 | 0.80 | 0.85 | -0.29 | -26.36% | 123 | 2,963 | 59.50% |
| META241220P00400000 | 2024-10-04 3:47PM EDT | 2024-12-20 | 1.64 | 1.56 | 1.67 | -0.26 | -13.68% | 26 | 2,299 | 49.28% |
| META250117P00400000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 2.26 | 2.25 | 2.31 | -0.46 | -16.91% | 277 | 9,019 | 44.84% |
| META250221P00400000 | 2024-10-04 12:06PM EDT | 2025-02-21 | 4.53 | 4.00 | 4.25 | -0.38 | -7.74% | 28 | 314 | 44.26% |
| META250321P00400000 | 2024-10-04 3:58PM EDT | 2025-03-21 | 4.90 | 4.90 | 5.15 | -1.00 | -16.95% | 17 | 1,341 | 42.28% |
| META250417P00400000 | 2024-10-04 3:26PM EDT | 2025-04-17 | 6.00 | 5.65 | 6.05 | -1.10 | -15.49% | 4 | 282 | 40.86% |
| META250620P00400000 | 2024-10-04 3:47PM EDT | 2025-06-20 | 9.25 | 9.00 | 9.25 | -1.20 | -11.48% | 60 | 3,048 | 39.82% |
| META250815P00400000 | 2024-09-25 3:59PM EDT | 2025-08-15 | 14.54 | 11.75 | 12.35 | 0.00 | - | 1 | 263 | 39.43% |
| META250919P00400000 | 2024-10-04 2:47PM EDT | 2025-09-19 | 13.63 | 12.85 | 13.40 | -1.21 | -8.15% | 16 | 1,294 | 38.40% |
| META251219P00400000 | 2024-10-04 3:57PM EDT | 2025-12-19 | 17.70 | 17.25 | 17.80 | -1.80 | -9.23% | 5 | 1,492 | 37.70% |
| META260116P00400000 | 2024-10-04 2:28PM EDT | 2026-01-16 | 19.40 | 18.30 | 19.00 | -1.20 | -5.83% | 16 | 2,859 | 37.43% |
| META260618P00400000 | 2024-10-04 11:51AM EDT | 2026-06-18 | 26.85 | 24.45 | 26.60 | -0.90 | -3.24% | 7 | 3,258 | 37.02% |
| META261218P00400000 | 2024-10-04 12:37PM EDT | 2026-12-18 | 33.50 | 31.25 | 33.35 | -1.25 | -3.60% | 1 | 1,746 | 35.83% |
| META270115P00400000 | 2024-10-03 12:41PM EDT | 2027-01-15 | 36.00 | 29.85 | 34.65 | 0.00 | - | 1 | 19 | 35.82% |
© 2024 Yahoo. All rights reserved.