Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00405000 | 2024-09-13 3:21PM EDT | 2024-09-20 | 120.02 | 118.60 | 120.45 | +20.52 | +20.62% | 4 | 332 | 109.57% |
| META240927C00405000 | 2024-08-26 9:41AM EDT | 2024-09-27 | 118.80 | 119.05 | 121.30 | 0.00 | - | 35 | 35 | 69.56% |
| META241004C00405000 | 2024-09-10 10:09AM EDT | 2024-10-04 | 105.73 | 119.75 | 121.30 | 0.00 | - | 1 | 10 | 60.94% |
| META241018C00405000 | 2024-09-13 11:09AM EDT | 2024-10-18 | 123.04 | 121.30 | 122.30 | +0.84 | +0.69% | 1 | 14 | 55.70% |
| META241115C00405000 | 2024-09-03 11:48AM EDT | 2024-11-15 | 118.00 | 125.80 | 127.00 | 0.00 | - | 5 | 8 | 55.51% |
| META241220C00405000 | 2024-09-13 3:02PM EDT | 2024-12-20 | 129.33 | 128.85 | 129.95 | +7.73 | +6.36% | 6 | 42 | 50.00% |
| META250117C00405000 | 2024-09-11 11:41AM EDT | 2025-01-17 | 112.60 | 131.75 | 133.70 | 0.00 | - | 6 | 965 | 50.31% |
| META250321C00405000 | 2024-08-28 2:05PM EDT | 2025-03-21 | 134.45 | 139.65 | 140.60 | 0.00 | - | 1 | 11 | 48.36% |
| META250620C00405000 | 2024-08-26 3:45PM EDT | 2025-06-20 | 151.79 | 148.80 | 150.85 | +2.99 | +2.01% | 2 | 164 | 47.87% |
| META250919C00405000 | 2024-09-06 2:38PM EDT | 2025-09-19 | 140.00 | 157.90 | 159.65 | 0.00 | - | 1 | 13 | 47.33% |
| META251219C00405000 | 2024-08-16 3:49PM EDT | 2025-12-19 | 175.68 | 166.45 | 167.90 | 0.00 | - | 6 | 460 | 47.11% |
| META260116C00405000 | 2024-09-13 12:27PM EDT | 2026-01-16 | 167.58 | 168.55 | 170.80 | +5.08 | +3.13% | 20 | 853 | 47.32% |
| META260618C00405000 | 2024-09-10 11:13AM EDT | 2026-06-18 | 165.00 | 179.70 | 183.00 | 0.00 | - | 1 | 109 | 47.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00405000 | 2024-09-13 12:28PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 14 | 1,945 | 77.34% |
| META240927P00405000 | 2024-09-13 1:38PM EDT | 2024-09-27 | 0.13 | 0.12 | 0.17 | -0.06 | -31.58% | 17 | 60 | 57.62% |
| META241004P00405000 | 2024-09-13 3:25PM EDT | 2024-10-04 | 0.29 | 0.26 | 0.33 | -0.58 | -66.67% | 1 | 9 | 51.03% |
| META241011P00405000 | 2024-09-11 10:51AM EDT | 2024-10-11 | 1.27 | 0.43 | 0.53 | 0.00 | - | 1 | 32 | 47.93% |
| META241018P00405000 | 2024-09-13 9:59AM EDT | 2024-10-18 | 0.78 | 0.67 | 0.73 | -0.02 | -2.50% | 1 | 120 | 45.02% |
| META241115P00405000 | 2024-09-13 11:10AM EDT | 2024-11-15 | 3.63 | 3.50 | 3.70 | -0.25 | -6.44% | 3 | 95 | 46.83% |
| META241220P00405000 | 2024-09-13 1:55PM EDT | 2024-12-20 | 5.02 | 5.10 | 5.30 | -0.48 | -8.73% | 3 | 334 | 41.28% |
| META250117P00405000 | 2024-09-12 2:22PM EDT | 2025-01-17 | 6.85 | 6.45 | 6.65 | 0.00 | - | 1 | 1,776 | 38.88% |
| META250321P00405000 | 2024-09-13 2:44PM EDT | 2025-03-21 | 11.81 | 11.55 | 11.95 | +0.04 | +0.34% | 1 | 116 | 38.58% |
| META250417P00405000 | 2024-09-13 12:35PM EDT | 2025-04-17 | 13.30 | 12.95 | 13.30 | -0.70 | -5.00% | 2 | 4 | 37.55% |
| META250620P00405000 | 2024-09-12 1:21PM EDT | 2025-06-20 | 18.50 | 17.75 | 18.35 | 0.00 | - | 165 | 879 | 37.49% |
| META250919P00405000 | 2024-08-27 11:09AM EDT | 2025-09-19 | 25.47 | 23.15 | 24.00 | 0.00 | - | 1 | 58 | 36.65% |
| META251219P00405000 | 2024-09-11 11:35AM EDT | 2025-12-19 | 35.08 | 28.75 | 30.00 | 0.00 | - | 2 | 124 | 36.53% |
| META260116P00405000 | 2024-08-22 10:54AM EDT | 2026-01-16 | 30.60 | 29.95 | 30.90 | 0.00 | - | 2 | 146 | 35.99% |
| META260618P00405000 | 2024-09-12 11:14AM EDT | 2026-06-18 | 39.61 | 38.00 | 40.55 | 0.00 | - | 1 | 47 | 36.21% |
© 2024 Yahoo. All rights reserved.