Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00310000 | 2024-08-14 10:11AM EDT | 2024-09-13 | 221.06 | 189.80 | 191.65 | 0.00 | - | 2 | 2 | 171.68% |
| META240920C00310000 | 2024-09-04 3:18PM EDT | 2024-09-20 | 205.24 | 190.20 | 191.55 | 0.00 | - | 50 | 1,291 | 121.58% |
| META240927C00310000 | 2024-08-22 12:38PM EDT | 2024-09-27 | 228.30 | 189.10 | 191.95 | 0.00 | - | - | 0 | 87.01% |
| META241018C00310000 | 2024-09-06 10:30AM EDT | 2024-10-18 | 204.45 | 191.25 | 193.10 | -25.61 | -11.13% | 10 | 50 | 83.08% |
| META241115C00310000 | 2024-08-21 3:33PM EDT | 2024-11-15 | 227.75 | 192.35 | 195.50 | 0.00 | - | 1 | 57 | 73.39% |
| META241220C00310000 | 2024-09-06 12:53PM EDT | 2024-12-20 | 197.02 | 194.50 | 197.80 | -12.95 | -6.17% | 1 | 63 | 67.08% |
| META250117C00310000 | 2024-09-03 9:42AM EDT | 2025-01-17 | 217.89 | 196.30 | 199.15 | 0.00 | - | 1 | 5,505 | 63.46% |
| META250221C00310000 | 2024-08-16 9:30AM EDT | 2025-02-21 | 232.62 | 198.65 | 202.20 | 0.00 | - | 1 | 15 | 61.73% |
| META250321C00310000 | 2024-08-13 1:15PM EDT | 2025-03-21 | 233.99 | 200.35 | 202.75 | 0.00 | - | 1 | 21 | 59.02% |
| META250620C00310000 | 2024-09-03 3:54PM EDT | 2025-06-20 | 217.50 | 205.85 | 207.95 | 0.00 | - | 4 | 4,377 | 55.50% |
| META250815C00310000 | 2024-08-12 1:17PM EDT | 2025-08-15 | 228.39 | 208.70 | 212.55 | 0.00 | - | 50 | 75 | 54.68% |
| META250919C00310000 | 2024-08-05 11:52AM EDT | 2025-09-19 | 196.85 | 222.75 | 226.00 | 0.00 | - | 1 | 882 | 64.59% |
| META251219C00310000 | 2024-08-02 10:29AM EDT | 2025-12-19 | 204.00 | 236.00 | 240.00 | 0.00 | - | 1 | 1,784 | 68.20% |
| META260116C00310000 | 2024-09-06 3:54PM EDT | 2026-01-16 | 219.95 | 217.55 | 221.25 | -22.34 | -9.22% | 1 | 632 | 52.50% |
| META260618C00310000 | 2024-08-27 3:33PM EDT | 2026-06-18 | 246.00 | 225.90 | 230.20 | 0.00 | - | 2 | 84 | 51.61% |
| META261218C00310000 | 2024-08-09 3:50PM EDT | 2026-12-18 | 255.67 | 235.00 | 239.05 | 0.00 | - | 1 | 19 | 50.60% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00310000 | 2024-09-06 3:15PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 89 | 115.63% |
| META240920P00310000 | 2024-09-03 11:28AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.32 | 0.00 | - | 1 | 1,849 | 103.52% |
| META241004P00310000 | 2024-09-03 2:02PM EDT | 2024-10-04 | 0.09 | 0.08 | 0.42 | 0.00 | - | 3 | 10 | 74.80% |
| META241018P00310000 | 2024-08-29 2:47PM EDT | 2024-10-18 | 0.25 | 0.32 | 0.36 | 0.00 | - | 12 | 155 | 63.14% |
| META241115P00310000 | 2024-09-06 11:09AM EDT | 2024-11-15 | 1.08 | 1.21 | 1.43 | +0.09 | +9.09% | 8 | 491 | 59.89% |
| META241220P00310000 | 2024-09-06 1:29PM EDT | 2024-12-20 | 1.93 | 1.82 | 2.01 | +0.32 | +19.88% | 6 | 392 | 52.23% |
| META250117P00310000 | 2024-09-06 1:29PM EDT | 2025-01-17 | 2.59 | 2.48 | 2.64 | +0.54 | +26.34% | 31 | 1,874 | 49.45% |
| META250221P00310000 | 2024-08-12 10:08AM EDT | 2025-02-21 | 4.97 | 3.75 | 4.00 | 0.00 | - | 1 | 10 | 48.18% |
| META250321P00310000 | 2024-09-06 2:43PM EDT | 2025-03-21 | 4.40 | 4.10 | 4.55 | +0.79 | +21.88% | 52 | 299 | 45.97% |
| META250620P00310000 | 2024-09-06 3:20PM EDT | 2025-06-20 | 7.10 | 6.75 | 7.45 | +1.30 | +22.41% | 5 | 1,848 | 43.12% |
| META250815P00310000 | 2024-08-14 9:37AM EDT | 2025-08-15 | 8.82 | 8.35 | 9.45 | 0.00 | - | 1 | 55 | 42.23% |
| META250919P00310000 | 2024-08-28 3:09PM EDT | 2025-09-19 | 8.85 | 9.15 | 10.40 | 0.00 | - | 6 | 50 | 41.41% |
| META251219P00310000 | 2024-09-04 2:16PM EDT | 2025-12-19 | 11.85 | 12.80 | 13.65 | 0.00 | - | 16 | 634 | 40.55% |
| META260116P00310000 | 2024-08-28 2:59PM EDT | 2026-01-16 | 12.55 | 13.85 | 14.40 | 0.00 | - | 1 | 575 | 40.11% |
| META260618P00310000 | 2024-08-06 1:40PM EDT | 2026-06-18 | 21.80 | 16.40 | 18.00 | 0.00 | - | 30 | 235 | 37.94% |
| META261218P00310000 | 2024-08-28 10:01AM EDT | 2026-12-18 | 22.30 | 23.40 | 25.30 | 0.00 | - | 1 | 112 | 38.24% |
© 2024 Yahoo. All rights reserved.