Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00380000 | 2024-09-05 3:02PM EDT | 2024-09-13 | 136.40 | 119.85 | 121.75 | 0.00 | - | 3 | 13 | 99.90% |
| META240920C00380000 | 2024-09-06 2:52PM EDT | 2024-09-20 | 121.53 | 120.45 | 121.80 | -12.32 | -9.20% | 1 | 996 | 76.54% |
| META241004C00380000 | 2024-09-06 10:48AM EDT | 2024-10-04 | 130.56 | 120.65 | 123.75 | -12.80 | -8.93% | 1 | 1 | 63.44% |
| META241018C00380000 | 2024-09-06 10:48AM EDT | 2024-10-18 | 131.81 | 122.70 | 124.35 | +13.85 | +11.74% | 1 | 210 | 58.45% |
| META241115C00380000 | 2024-09-06 1:37PM EDT | 2024-11-15 | 127.80 | 126.25 | 128.90 | -37.05 | -22.47% | 4 | 55 | 56.74% |
| META241220C00380000 | 2024-08-23 1:27PM EDT | 2024-12-20 | 157.72 | 129.50 | 133.30 | 0.00 | - | 12 | 88 | 53.35% |
| META250117C00380000 | 2024-09-06 11:49AM EDT | 2025-01-17 | 138.05 | 133.40 | 134.85 | -11.95 | -7.97% | 3 | 8,854 | 51.42% |
| META250221C00380000 | 2024-08-06 11:49AM EDT | 2025-02-21 | 144.45 | 152.60 | 154.45 | 0.00 | - | 46 | 41 | 67.56% |
| META250321C00380000 | 2024-09-06 2:01PM EDT | 2025-03-21 | 140.45 | 140.05 | 141.65 | -16.75 | -10.66% | 1 | 43 | 50.67% |
| META250620C00380000 | 2024-09-06 12:28PM EDT | 2025-06-20 | 152.52 | 148.90 | 150.40 | -10.28 | -6.31% | 1 | 1,014 | 49.18% |
| META250815C00380000 | 2024-09-05 12:57PM EDT | 2025-08-15 | 168.20 | 153.75 | 156.15 | 0.00 | - | 2 | 40 | 49.18% |
| META250919C00380000 | 2024-09-06 3:01PM EDT | 2025-09-19 | 159.25 | 156.45 | 158.20 | -14.05 | -8.11% | 4 | 37 | 48.25% |
| META251219C00380000 | 2024-08-19 12:04PM EDT | 2025-12-19 | 189.50 | 164.65 | 167.25 | 0.00 | - | 1 | 426 | 48.77% |
| META260116C00380000 | 2024-09-03 12:35PM EDT | 2026-01-16 | 179.45 | 166.50 | 169.85 | 0.00 | - | 1 | 508 | 48.88% |
| META260618C00380000 | 2024-09-05 12:09PM EDT | 2026-06-18 | 192.21 | 177.65 | 181.75 | 0.00 | - | 8 | 870 | 48.69% |
| META261218C00380000 | 2024-08-23 1:34PM EDT | 2026-12-18 | 218.32 | 189.85 | 193.95 | 0.00 | - | 4 | 38 | 48.34% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00380000 | 2024-09-06 1:01PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.31 | +0.01 | +20.00% | 98 | 219 | 85.74% |
| META240920P00380000 | 2024-09-06 3:10PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.30 | +0.15 | +107.14% | 181 | 1,174 | 64.26% |
| META240927P00380000 | 2024-09-03 3:28PM EDT | 2024-09-27 | 0.34 | 0.47 | 0.53 | 0.00 | - | 22 | 127 | 57.18% |
| META241004P00380000 | 2024-08-26 2:18PM EDT | 2024-10-04 | 0.66 | 0.55 | 0.89 | 0.00 | - | - | 3 | 52.56% |
| META241018P00380000 | 2024-09-06 2:06PM EDT | 2024-10-18 | 1.27 | 1.23 | 1.31 | +0.47 | +58.75% | 49 | 608 | 47.85% |
| META241115P00380000 | 2024-09-06 1:48PM EDT | 2024-11-15 | 4.25 | 4.20 | 4.40 | +0.90 | +26.87% | 14 | 846 | 48.96% |
| META241220P00380000 | 2024-09-06 3:24PM EDT | 2024-12-20 | 5.80 | 5.75 | 6.10 | +0.90 | +18.37% | 9 | 1,020 | 43.86% |
| META250117P00380000 | 2024-09-06 1:59PM EDT | 2025-01-17 | 7.42 | 7.20 | 7.50 | +1.56 | +26.62% | 48 | 2,506 | 41.52% |
| META250221P00380000 | 2024-09-06 12:37PM EDT | 2025-02-21 | 10.55 | 10.25 | 11.25 | +1.40 | +15.30% | 7 | 330 | 42.36% |
| META250321P00380000 | 2024-09-06 12:49PM EDT | 2025-03-21 | 11.89 | 11.75 | 12.40 | +2.08 | +21.20% | 15 | 1,533 | 40.64% |
| META250620P00380000 | 2024-09-05 11:51AM EDT | 2025-06-20 | 16.60 | 17.05 | 17.95 | +1.10 | +7.10% | 1 | 1,629 | 38.85% |
| META250815P00380000 | 2024-08-28 1:38PM EDT | 2025-08-15 | 18.80 | 19.95 | 21.50 | 0.00 | - | 11 | 61 | 38.41% |
| META250919P00380000 | 2024-09-03 9:32AM EDT | 2025-09-19 | 18.80 | 21.05 | 24.05 | 0.00 | - | 1 | 66 | 38.49% |
| META251219P00380000 | 2024-09-03 3:02PM EDT | 2025-12-19 | 25.18 | 27.20 | 28.55 | 0.00 | - | 1 | 592 | 37.49% |
| META260116P00380000 | 2024-09-06 10:23AM EDT | 2026-01-16 | 26.21 | 28.40 | 29.65 | -1.29 | -4.69% | 2 | 775 | 37.10% |
| META260618P00380000 | 2024-08-19 2:07PM EDT | 2026-06-18 | 31.81 | 34.75 | 38.75 | 0.00 | - | 2 | 102 | 37.24% |
| META261218P00380000 | 2024-08-29 2:10PM EDT | 2026-12-18 | 43.00 | 42.10 | 45.35 | +3.60 | +9.14% | 2 | 214 | 35.89% |
© 2024 Yahoo. All rights reserved.