Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00290000 | 2024-09-06 10:27AM EDT | 2024-09-20 | 224.16 | 210.05 | 211.45 | -1.31 | -0.58% | 1 | 318 | 132.13% |
| META241018C00290000 | 2024-08-30 10:57AM EDT | 2024-10-18 | 231.50 | 210.95 | 212.95 | 0.00 | - | 1 | 23 | 90.82% |
| META241115C00290000 | 2024-07-11 10:12AM EDT | 2024-11-15 | 242.00 | 232.20 | 234.65 | 0.00 | - | 2 | 42 | 140.80% |
| META241220C00290000 | 2024-08-09 11:09AM EDT | 2024-12-20 | 231.00 | 213.95 | 216.95 | 0.00 | - | 1 | 152 | 72.31% |
| META250117C00290000 | 2024-09-05 9:34AM EDT | 2025-01-17 | 232.45 | 215.30 | 217.80 | 0.00 | - | 1 | 1,476 | 67.35% |
| META250221C00290000 | 2024-08-06 11:31AM EDT | 2025-02-21 | 217.45 | 233.05 | 237.25 | 0.00 | - | 2 | 2 | 93.09% |
| META250321C00290000 | 2024-08-30 10:48AM EDT | 2025-03-21 | 240.49 | 218.80 | 221.95 | 0.00 | - | 1 | 6 | 63.20% |
| META250620C00290000 | 2024-09-05 2:18PM EDT | 2025-06-20 | 240.95 | 223.20 | 227.20 | 0.00 | - | 2 | 189 | 59.02% |
| META250815C00290000 | 2024-08-19 12:16PM EDT | 2025-08-15 | 253.65 | 225.70 | 229.70 | 0.00 | - | 2 | 44 | 56.92% |
| META250919C00290000 | 2024-08-06 1:26PM EDT | 2025-09-19 | 233.65 | 243.60 | 246.45 | 0.00 | - | 4 | 66 | 71.32% |
| META251219C00290000 | 2024-08-27 2:23PM EDT | 2025-12-19 | 253.90 | 232.10 | 236.10 | 0.00 | - | 25 | 230 | 54.65% |
| META260116C00290000 | 2024-09-03 10:14AM EDT | 2026-01-16 | 249.90 | 233.80 | 237.30 | 0.00 | - | 2 | 54 | 54.34% |
| META260618C00290000 | 2024-08-27 3:34PM EDT | 2026-06-18 | 261.50 | 241.00 | 245.05 | 0.00 | - | 2 | 19 | 52.94% |
| META261218C00290000 | 2024-08-26 1:38PM EDT | 2026-12-18 | 271.64 | 249.15 | 253.25 | 0.00 | - | 1 | 46 | 51.76% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00290000 | 2024-09-06 3:57PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 8 | 125.00% |
| META240920P00290000 | 2024-08-30 12:22PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.33 | 0.00 | - | 3 | 1,837 | 115.92% |
| META241004P00290000 | 2024-08-28 11:23AM EDT | 2024-10-04 | 0.11 | 0.02 | 0.45 | 0.00 | - | 20 | 30 | 83.59% |
| META241018P00290000 | 2024-09-06 3:21PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.27 | -0.05 | -19.23% | 1 | 91 | 67.82% |
| META241115P00290000 | 2024-08-29 2:56PM EDT | 2024-11-15 | 0.74 | 0.85 | 0.98 | 0.00 | - | 1 | 188 | 63.16% |
| META241220P00290000 | 2024-09-05 10:36AM EDT | 2024-12-20 | 1.04 | 1.33 | 1.54 | 0.00 | - | 2 | 524 | 55.46% |
| META250117P00290000 | 2024-09-05 10:27AM EDT | 2025-01-17 | 1.38 | 1.82 | 1.98 | 0.00 | - | 1 | 1,618 | 51.81% |
| META250221P00290000 | 2024-09-06 11:46AM EDT | 2025-02-21 | 2.75 | 2.58 | 3.25 | +0.38 | +16.03% | 1 | 16 | 50.13% |
| META250321P00290000 | 2024-09-06 11:32AM EDT | 2025-03-21 | 3.05 | 3.00 | 3.45 | +0.32 | +11.72% | 30 | 85 | 48.10% |
| META250620P00290000 | 2024-08-29 9:52AM EDT | 2025-06-20 | 4.57 | 4.00 | 7.20 | 0.00 | - | 1 | 621 | 47.45% |
| META250815P00290000 | 2024-09-04 10:40AM EDT | 2025-08-15 | 6.25 | 6.65 | 7.35 | 0.00 | - | 1 | 294 | 43.64% |
| META250919P00290000 | 2024-08-21 12:53PM EDT | 2025-09-19 | 7.00 | 7.05 | 8.50 | 0.00 | - | 11 | 64 | 43.26% |
| META251219P00290000 | 2024-08-26 12:03PM EDT | 2025-12-19 | 9.73 | 10.05 | 10.80 | 0.00 | - | 1 | 454 | 41.64% |
| META260116P00290000 | 2024-09-05 12:37PM EDT | 2026-01-16 | 10.05 | 10.45 | 11.45 | 0.00 | - | 2 | 241 | 41.17% |
| META260618P00290000 | 2024-08-15 2:12PM EDT | 2026-06-18 | 13.35 | 14.45 | 15.95 | 0.00 | - | 8 | 175 | 40.09% |
| META261218P00290000 | 2024-08-14 10:08AM EDT | 2026-12-18 | 18.45 | 19.10 | 21.10 | 0.00 | - | 1 | 141 | 39.15% |
© 2024 Yahoo. All rights reserved.