Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00220000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 305.30 | 303.70 | 305.40 | +22.87 | +8.10% | 188 | 142 | 316.41% |
| META240927C00220000 | 2024-08-13 3:38PM EDT | 2024-09-27 | 308.96 | 304.60 | 307.40 | 0.00 | - | - | 1 | 234.47% |
| META241018C00220000 | 2024-09-06 3:46PM EDT | 2024-10-18 | 282.96 | 304.30 | 306.40 | 0.00 | - | 1 | 6 | 131.64% |
| META241115C00220000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 302.20 | 305.25 | 307.30 | 0.00 | - | 1 | 3 | 110.62% |
| META241220C00220000 | 2024-09-13 10:27AM EDT | 2024-12-20 | 306.71 | 306.05 | 308.35 | -0.79 | -0.26% | 3 | 31 | 95.70% |
| META250117C00220000 | 2024-09-13 11:20AM EDT | 2025-01-17 | 308.56 | 307.40 | 309.45 | +20.86 | +7.25% | 36 | 1,995 | 91.00% |
| META250221C00220000 | 2024-09-13 11:25AM EDT | 2025-02-21 | 310.25 | 308.15 | 310.85 | +26.80 | +9.45% | 41 | 1 | 84.82% |
| META250321C00220000 | 2024-08-02 12:57PM EDT | 2025-03-21 | 274.35 | 305.70 | 309.65 | 0.00 | - | 1 | 15 | 70.98% |
| META250620C00220000 | 2024-08-14 9:51AM EDT | 2025-06-20 | 321.47 | 311.10 | 314.20 | 0.00 | - | 2 | 195 | 72.26% |
| META250815C00220000 | 2024-08-02 10:45AM EDT | 2025-08-15 | 273.30 | 310.30 | 314.15 | 0.00 | - | 2 | 2 | 65.04% |
| META250919C00220000 | 2024-08-28 10:01AM EDT | 2025-09-19 | 306.94 | 312.95 | 317.00 | 0.00 | - | 1 | 34 | 67.09% |
| META251219C00220000 | 2024-09-12 11:57AM EDT | 2025-12-19 | 312.36 | 315.50 | 319.50 | 0.00 | - | 1 | 244 | 63.93% |
| META260116C00220000 | 2024-09-12 10:12AM EDT | 2026-01-16 | 314.87 | 316.05 | 320.05 | 0.00 | - | 1 | 114 | 62.85% |
| META260618C00220000 | 2024-08-29 3:03PM EDT | 2026-06-18 | 317.08 | 320.70 | 324.75 | 0.00 | - | 1 | 54 | 60.20% |
| META261218C00220000 | 2024-08-15 11:52AM EDT | 2026-12-18 | 343.88 | 325.40 | 329.50 | 0.00 | - | 1 | 36 | 57.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00220000 | 2024-09-06 3:17PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 2,155 | 203.13% |
| META241018P00220000 | 2024-09-03 3:53PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 98 | 89.84% |
| META241115P00220000 | 2024-08-29 2:55PM EDT | 2024-11-15 | 0.17 | 0.07 | 0.15 | 0.00 | - | 1 | 102 | 77.73% |
| META241220P00220000 | 2024-09-11 11:42AM EDT | 2024-12-20 | 0.35 | 0.17 | 0.27 | 0.00 | - | 1 | 84 | 66.99% |
| META250117P00220000 | 2024-09-13 12:34PM EDT | 2025-01-17 | 0.36 | 0.31 | 0.39 | -0.03 | -7.69% | 50 | 3,042 | 62.31% |
| META250221P00220000 | 2024-08-07 3:27PM EDT | 2025-02-21 | 2.12 | 0.78 | 1.09 | 0.00 | - | 1 | 46 | 62.92% |
| META250321P00220000 | 2024-09-06 10:37AM EDT | 2025-03-21 | 1.05 | 0.71 | 0.84 | 0.00 | - | 1 | 1,056 | 56.47% |
| META250620P00220000 | 2024-09-12 11:02AM EDT | 2025-06-20 | 1.70 | 1.48 | 1.67 | 0.00 | - | 3 | 394 | 51.73% |
| META250815P00220000 | 2024-08-15 11:34AM EDT | 2025-08-15 | 3.10 | 2.10 | 2.40 | 0.00 | - | 1 | 154 | 50.24% |
| META250919P00220000 | 2024-08-23 12:45PM EDT | 2025-09-19 | 3.20 | 2.41 | 2.70 | 0.00 | - | 1 | 43 | 49.45% |
| META251219P00220000 | 2024-08-20 1:54PM EDT | 2025-12-19 | 4.15 | 3.35 | 3.75 | 0.00 | - | 1 | 701 | 47.27% |
| META260116P00220000 | 2024-08-16 1:51PM EDT | 2026-01-16 | 4.40 | 3.55 | 4.00 | 0.00 | - | 62 | 304 | 46.52% |
| META260618P00220000 | 2024-09-06 12:07PM EDT | 2026-06-18 | 6.70 | 5.00 | 6.15 | 0.00 | - | 1 | 78 | 44.66% |
| META261218P00220000 | 2024-09-11 3:49PM EDT | 2026-12-18 | 8.38 | 6.75 | 8.35 | 0.00 | - | 1 | 82 | 42.47% |
© 2024 Yahoo. All rights reserved.