Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011C00410000 | 2024-10-03 11:07AM EDT | 2024-10-11 | 166.14 | 185.35 | 187.20 | 0.00 | - | 4 | 5 | 129.00% |
| META241018C00410000 | 2024-10-04 3:53PM EDT | 2024-10-18 | 185.70 | 185.90 | 187.45 | +36.00 | +24.05% | 10 | 185 | 98.10% |
| META241025C00410000 | 2024-09-17 3:05PM EDT | 2024-10-25 | 127.26 | 186.30 | 188.20 | 0.00 | - | - | 4 | 87.04% |
| META241115C00410000 | 2024-10-01 12:00PM EDT | 2024-11-15 | 167.22 | 188.15 | 190.25 | 0.00 | - | 3 | 175 | 72.77% |
| META241220C00410000 | 2024-09-06 11:44AM EDT | 2024-12-20 | 110.78 | 190.65 | 192.95 | 0.00 | - | 3 | 213 | 61.51% |
| META250117C00410000 | 2024-10-04 2:25PM EDT | 2025-01-17 | 190.10 | 192.60 | 195.20 | +11.20 | +6.26% | 102 | 2,019 | 57.14% |
| META250221C00410000 | 2024-09-20 3:57PM EDT | 2025-02-21 | 166.75 | 197.05 | 198.95 | 0.00 | - | 30 | 23 | 56.04% |
| META250321C00410000 | 2024-09-27 1:05PM EDT | 2025-03-21 | 174.85 | 198.00 | 200.90 | 0.00 | - | 1 | 64 | 53.06% |
| META250417C00410000 | 2024-10-04 9:42AM EDT | 2025-04-17 | 192.82 | 201.10 | 203.20 | +59.07 | +44.16% | 1 | 5 | 52.41% |
| META250620C00410000 | 2024-10-04 3:23PM EDT | 2025-06-20 | 206.57 | 206.30 | 209.35 | +23.77 | +13.00% | 1 | 178 | 50.80% |
| META250815C00410000 | 2024-09-20 2:06PM EDT | 2025-08-15 | 183.45 | 211.85 | 215.40 | 0.00 | - | 2 | 49 | 50.65% |
| META250919C00410000 | 2024-09-19 11:58AM EDT | 2025-09-19 | 182.46 | 214.70 | 218.30 | 0.00 | - | 4 | 36 | 50.12% |
| META251219C00410000 | 2024-09-27 12:10PM EDT | 2025-12-19 | 196.35 | 223.30 | 225.80 | 0.00 | - | 6 | 309 | 50.39% |
| META260116C00410000 | 2024-10-04 2:25PM EDT | 2026-01-16 | 224.30 | 225.40 | 228.25 | +10.65 | +4.98% | 1 | 596 | 50.28% |
| META260618C00410000 | 2024-09-24 1:56PM EDT | 2026-06-18 | 208.70 | 237.60 | 241.25 | 0.00 | - | 5 | 366 | 50.04% |
| META261218C00410000 | 2024-10-04 1:35PM EDT | 2026-12-18 | 247.10 | 250.80 | 254.65 | +7.70 | +3.22% | 3 | 2,256 | 49.60% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META241011P00410000 | 2024-10-03 10:38AM EDT | 2024-10-11 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 166 | 90.63% |
| META241018P00410000 | 2024-10-04 2:40PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.08 | -0.04 | -40.00% | 26 | 1,595 | 71.48% |
| META241025P00410000 | 2024-10-02 3:26PM EDT | 2024-10-25 | 0.23 | 0.11 | 0.16 | 0.00 | - | 11 | 18 | 63.28% |
| META241101P00410000 | 2024-10-04 3:45PM EDT | 2024-11-01 | 0.51 | 0.47 | 0.56 | -0.19 | -27.14% | 7 | 75 | 64.55% |
| META241108P00410000 | 2024-10-04 3:45PM EDT | 2024-11-08 | 0.83 | 0.59 | 1.12 | -0.22 | -20.95% | 4 | 4 | 62.13% |
| META241115P00410000 | 2024-10-04 1:56PM EDT | 2024-11-15 | 1.07 | 0.95 | 0.98 | -0.22 | -17.05% | 6 | 994 | 57.72% |
| META241220P00410000 | 2024-10-04 3:48PM EDT | 2024-12-20 | 1.90 | 1.82 | 1.93 | -0.36 | -15.93% | 505 | 732 | 47.97% |
| META250117P00410000 | 2024-10-04 3:34PM EDT | 2025-01-17 | 2.67 | 2.54 | 2.66 | -0.48 | -15.24% | 89 | 1,811 | 43.75% |
| META250221P00410000 | 2024-10-04 3:14PM EDT | 2025-02-21 | 4.90 | 4.65 | 4.90 | -0.77 | -13.58% | 5 | 239 | 43.49% |
| META250321P00410000 | 2024-10-04 2:30PM EDT | 2025-03-21 | 6.03 | 5.60 | 5.85 | -1.19 | -16.48% | 1 | 608 | 41.49% |
| META250417P00410000 | 2024-10-01 1:43PM EDT | 2025-04-17 | 8.35 | 6.45 | 7.00 | 0.00 | - | 7 | 35 | 40.38% |
| META250620P00410000 | 2024-10-02 2:39PM EDT | 2025-06-20 | 12.30 | 9.65 | 10.45 | 0.00 | - | 4 | 541 | 39.33% |
| META250815P00410000 | 2024-09-25 10:20AM EDT | 2025-08-15 | 15.64 | 13.15 | 13.80 | 0.00 | - | 1 | 152 | 38.99% |
| META250919P00410000 | 2024-10-02 3:34PM EDT | 2025-09-19 | 17.20 | 14.30 | 14.90 | 0.00 | - | 3 | 130 | 37.96% |
| META251219P00410000 | 2024-10-03 11:52AM EDT | 2025-12-19 | 21.52 | 19.05 | 19.70 | 0.00 | - | 2 | 749 | 37.39% |
| META260116P00410000 | 2024-10-03 11:51AM EDT | 2026-01-16 | 22.70 | 20.15 | 20.90 | 0.00 | - | 40 | 192 | 37.08% |
| META260618P00410000 | 2024-09-30 12:55PM EDT | 2026-06-18 | 30.95 | 26.50 | 28.35 | 0.00 | - | 2 | 136 | 36.41% |
| META261218P00410000 | 2024-09-30 10:40AM EDT | 2026-12-18 | 39.30 | 33.75 | 36.65 | 0.00 | - | 1 | 64 | 35.86% |
| META270115P00410000 | 2024-10-02 2:22PM EDT | 2027-01-15 | 39.70 | 32.85 | 38.10 | 0.00 | - | 6 | 13 | 35.90% |
© 2024 Yahoo. All rights reserved.