Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00340000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 184.55 | 195.85 | 197.15 | 0.00 | - | 7 | 817 | 177.73% |
| META241011C00340000 | 2024-09-03 11:04AM EDT | 2024-10-11 | 174.00 | 196.70 | 198.65 | 0.00 | - | - | 1 | 94.65% |
| META241018C00340000 | 2024-09-13 3:48PM EDT | 2024-10-18 | 193.35 | 197.30 | 198.75 | +6.66 | +3.57% | 1 | 32 | 87.21% |
| META241025C00340000 | 2024-09-09 10:43AM EDT | 2024-10-25 | 167.45 | 197.30 | 199.70 | 0.00 | - | 1 | 0 | 82.79% |
| META241115C00340000 | 2024-09-10 1:12PM EDT | 2024-11-15 | 169.02 | 199.10 | 201.25 | 0.00 | - | 2 | 142 | 75.32% |
| META241220C00340000 | 2024-09-06 3:17PM EDT | 2024-12-20 | 168.24 | 200.80 | 202.90 | 0.00 | - | 3 | 136 | 65.27% |
| META250117C00340000 | 2024-09-17 10:39AM EDT | 2025-01-17 | 203.25 | 203.00 | 204.60 | +5.78 | +2.93% | 2 | 1,295 | 62.10% |
| META250221C00340000 | 2024-09-16 1:49PM EDT | 2025-02-21 | 199.01 | 205.85 | 207.80 | 0.00 | - | 1 | 57 | 60.46% |
| META250321C00340000 | 2024-09-17 10:04AM EDT | 2025-03-21 | 210.52 | 206.95 | 209.20 | +13.86 | +7.05% | 1 | 95 | 57.69% |
| META250417C00340000 | 2024-09-13 2:00PM EDT | 2025-04-17 | 205.65 | 208.80 | 210.75 | +6.10 | +3.06% | 13 | 1 | 56.31% |
| META250620C00340000 | 2024-09-12 2:31PM EDT | 2025-06-20 | 202.80 | 213.30 | 215.10 | 0.00 | - | 1 | 419 | 54.46% |
| META250815C00340000 | 2024-09-09 1:49PM EDT | 2025-08-15 | 191.45 | 217.30 | 219.55 | 0.00 | - | 5 | 0 | 53.77% |
| META250919C00340000 | 2024-08-09 2:58PM EDT | 2025-09-19 | 205.30 | 186.10 | 188.90 | 0.00 | - | 4 | 20 | 0.00% |
| META251219C00340000 | 2024-09-10 2:08PM EDT | 2025-12-19 | 198.90 | 224.95 | 227.40 | 0.00 | - | 2 | 168 | 51.76% |
| META260116C00340000 | 2024-08-30 10:32AM EDT | 2026-01-16 | 214.12 | 226.50 | 228.95 | 0.00 | - | 5 | 158 | 51.36% |
| META260618C00340000 | 2024-08-27 3:33PM EDT | 2026-06-18 | 223.65 | 235.15 | 238.75 | 0.00 | - | 2 | 78 | 50.38% |
| META261218C00340000 | 2024-08-13 1:10PM EDT | 2026-12-18 | 247.92 | 236.15 | 239.70 | 0.00 | - | 2 | 69 | 45.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00340000 | 2024-09-16 9:43AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,807 | 134.38% |
| META240927P00340000 | 2024-09-11 12:53PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 84.38% |
| META241004P00340000 | 2024-09-16 9:46AM EDT | 2024-10-04 | 0.06 | 0.02 | 0.06 | 0.00 | - | 5 | 32 | 71.48% |
| META241011P00340000 | 2024-09-17 9:30AM EDT | 2024-10-11 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 5 | 11 | 64.84% |
| META241018P00340000 | 2024-09-17 10:43AM EDT | 2024-10-18 | 0.13 | 0.10 | 0.16 | -0.07 | -35.00% | 1 | 475 | 60.35% |
| META241025P00340000 | 2024-09-11 3:18PM EDT | 2024-10-25 | 0.55 | 0.16 | 0.34 | 0.00 | - | - | 8 | 59.03% |
| META241115P00340000 | 2024-09-17 3:54PM EDT | 2024-11-15 | 0.92 | 0.88 | 0.96 | -0.06 | -6.12% | 101 | 573 | 57.23% |
| META241220P00340000 | 2024-09-17 11:02AM EDT | 2024-12-20 | 1.55 | 1.45 | 1.55 | -0.02 | -1.27% | 2 | 745 | 49.73% |
| META250117P00340000 | 2024-09-17 11:01AM EDT | 2025-01-17 | 1.96 | 1.93 | 2.04 | -0.29 | -12.89% | 5 | 1,828 | 46.01% |
| META250221P00340000 | 2024-09-17 11:58AM EDT | 2025-02-21 | 3.55 | 3.40 | 3.60 | -1.60 | -31.07% | 1 | 67 | 45.70% |
| META250321P00340000 | 2024-09-13 9:46AM EDT | 2025-03-21 | 4.80 | 4.05 | 4.25 | 0.00 | - | 3 | 286 | 43.76% |
| META250417P00340000 | 2024-09-10 10:13AM EDT | 2025-04-17 | 6.65 | 4.65 | 4.90 | 0.00 | - | - | 40 | 42.31% |
| META250620P00340000 | 2024-09-16 2:45PM EDT | 2025-06-20 | 7.64 | 7.20 | 7.40 | 0.00 | - | 203 | 1,422 | 41.28% |
| META250815P00340000 | 2024-08-01 10:13AM EDT | 2025-08-15 | 10.31 | 10.40 | 11.00 | 0.00 | - | 1 | 5 | 42.25% |
| META250919P00340000 | 2024-09-17 12:02PM EDT | 2025-09-19 | 10.45 | 10.25 | 10.55 | -3.30 | -24.00% | 2 | 354 | 39.68% |
| META251219P00340000 | 2024-09-10 1:26PM EDT | 2025-12-19 | 17.69 | 13.70 | 14.15 | 0.00 | - | 44 | 277 | 39.02% |
| META260116P00340000 | 2024-09-17 10:05AM EDT | 2026-01-16 | 14.47 | 14.15 | 14.90 | -1.91 | -11.66% | 3 | 458 | 38.55% |
| META260618P00340000 | 2024-08-01 9:35AM EDT | 2026-06-18 | 21.08 | 21.30 | 23.15 | 0.00 | - | 1 | 49 | 39.51% |
| META261218P00340000 | 2024-09-12 2:04PM EDT | 2026-12-18 | 27.30 | 25.35 | 27.10 | 0.00 | - | 1 | 82 | 37.13% |
© 2024 Yahoo. All rights reserved.