Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00200000 | 2024-09-06 12:11PM EDT | 2024-09-20 | 304.70 | 300.00 | 301.35 | -12.99 | -4.09% | 2 | 374 | 216.60% |
| META240927C00200000 | 2024-09-03 9:36AM EDT | 2024-09-27 | 320.27 | 298.75 | 302.15 | +320.27 | - | - | 5 | 156.25% |
| META241018C00200000 | 2024-08-22 9:34AM EDT | 2024-10-18 | 336.87 | 300.35 | 302.50 | 0.00 | - | 10 | 61 | 137.50% |
| META241115C00200000 | 2024-08-19 1:51PM EDT | 2024-11-15 | 329.59 | 301.20 | 303.30 | 0.00 | - | 1 | 18 | 115.36% |
| META241220C00200000 | 2024-09-06 3:13PM EDT | 2024-12-20 | 304.53 | 301.60 | 304.35 | -25.92 | -7.84% | 110 | 196 | 99.24% |
| META250117C00200000 | 2024-09-06 1:29PM EDT | 2025-01-17 | 303.70 | 302.80 | 304.85 | -17.69 | -5.50% | 2 | 3,479 | 92.88% |
| META250221C00200000 | 2024-08-21 10:42AM EDT | 2025-02-21 | 342.10 | 303.05 | 306.35 | 0.00 | - | 2 | 4 | 86.41% |
| META250321C00200000 | 2024-08-22 11:43AM EDT | 2025-03-21 | 337.70 | 304.20 | 307.20 | 0.00 | - | 1 | 53 | 83.64% |
| META250620C00200000 | 2024-09-06 10:10AM EDT | 2025-06-20 | 322.15 | 305.75 | 310.10 | -13.55 | -4.04% | 1 | 670 | 74.93% |
| META250815C00200000 | 2024-07-22 2:49PM EDT | 2025-08-15 | 300.80 | 343.20 | 347.00 | 0.00 | - | - | 1 | 125.48% |
| META250919C00200000 | 2024-08-22 1:49PM EDT | 2025-09-19 | 341.50 | 308.05 | 312.15 | 0.00 | - | 1 | 26 | 69.65% |
| META251219C00200000 | 2024-09-06 2:07PM EDT | 2025-12-19 | 311.35 | 310.35 | 314.40 | +31.35 | +11.20% | 4 | 290 | 66.25% |
| META260116C00200000 | 2024-09-05 9:37AM EDT | 2026-01-16 | 332.00 | 310.85 | 314.95 | 0.00 | - | 6 | 138 | 65.15% |
| META260618C00200000 | 2024-08-27 3:34PM EDT | 2026-06-18 | 336.45 | 314.95 | 319.05 | 0.00 | - | 2 | 164 | 62.09% |
| META261218C00200000 | 2024-08-26 3:38PM EDT | 2026-12-18 | 342.00 | 319.15 | 323.25 | 0.00 | - | 1 | 188 | 59.10% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00200000 | 2024-09-04 12:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 7,221 | 160.94% |
| META240927P00200000 | 2024-08-15 2:23PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.52 | 0.00 | - | - | 3 | 163.09% |
| META241018P00200000 | 2024-08-26 2:27PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.33 | 0.00 | - | 7 | 912 | 106.84% |
| META241115P00200000 | 2024-09-05 11:23AM EDT | 2024-11-15 | 0.15 | 0.09 | 0.30 | 0.00 | - | 1 | 188 | 83.40% |
| META241220P00200000 | 2024-09-06 11:41AM EDT | 2024-12-20 | 0.24 | 0.23 | 0.37 | -0.01 | -4.00% | 2 | 380 | 71.24% |
| META250117P00200000 | 2024-09-06 3:29PM EDT | 2025-01-17 | 0.44 | 0.39 | 0.47 | +0.08 | +22.22% | 4 | 6,337 | 66.06% |
| META250221P00200000 | 2024-09-06 11:41AM EDT | 2025-02-21 | 0.66 | 0.57 | 0.78 | -0.01 | -1.49% | 1 | 48 | 62.35% |
| META250321P00200000 | 2024-09-06 3:44PM EDT | 2025-03-21 | 0.82 | 0.76 | 1.00 | +0.10 | +13.89% | 1 | 743 | 59.92% |
| META250620P00200000 | 2024-08-30 12:57PM EDT | 2025-06-20 | 1.34 | 1.48 | 1.67 | 0.00 | - | 1 | 1,447 | 54.19% |
| META250815P00200000 | 2024-08-28 9:30AM EDT | 2025-08-15 | 2.00 | 1.86 | 2.41 | 0.00 | - | 1 | 257 | 52.23% |
| META250919P00200000 | 2024-09-06 10:40AM EDT | 2025-09-19 | 2.30 | 2.20 | 2.63 | -0.50 | -17.86% | 1 | 284 | 50.87% |
| META251219P00200000 | 2024-09-05 9:41AM EDT | 2025-12-19 | 3.20 | 3.00 | 3.55 | 0.00 | - | 2 | 634 | 49.20% |
| META260116P00200000 | 2024-09-06 12:46PM EDT | 2026-01-16 | 3.50 | 3.15 | 3.75 | +0.10 | +2.94% | 5 | 1,963 | 48.33% |
| META260618P00200000 | 2024-09-06 2:13PM EDT | 2026-06-18 | 5.20 | 4.80 | 5.50 | +0.52 | +11.11% | 102 | 457 | 45.92% |
| META261218P00200000 | 2024-09-06 1:37PM EDT | 2026-12-18 | 6.81 | 6.55 | 7.00 | +0.31 | +4.77% | 4 | 1,572 | 42.94% |
© 2024 Yahoo. All rights reserved.