Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00410000 | 2024-09-13 3:11PM EDT | 2024-09-20 | 114.00 | 113.95 | 115.05 | -1.20 | -1.04% | 8 | 516 | 94.34% |
| META240927C00410000 | 2024-09-06 11:47AM EDT | 2024-09-27 | 115.00 | 114.05 | 115.80 | +17.80 | +18.31% | 2 | 8 | 60.89% |
| META241011C00410000 | 2024-09-12 1:07PM EDT | 2024-10-11 | 115.36 | 115.45 | 117.30 | 0.00 | - | 1 | 1 | 57.32% |
| META241018C00410000 | 2024-09-13 11:55AM EDT | 2024-10-18 | 118.68 | 116.40 | 117.45 | +4.89 | +4.30% | 2 | 193 | 54.25% |
| META241115C00410000 | 2024-09-13 3:21PM EDT | 2024-11-15 | 122.23 | 120.45 | 122.95 | +23.58 | +23.90% | 3 | 172 | 54.31% |
| META241220C00410000 | 2024-09-06 11:44AM EDT | 2024-12-20 | 110.78 | 124.00 | 126.50 | 0.00 | - | 3 | 213 | 51.83% |
| META250117C00410000 | 2024-09-11 11:05AM EDT | 2025-01-17 | 128.60 | 127.75 | 128.40 | +22.45 | +21.15% | 1 | 2,048 | 48.30% |
| META250221C00410000 | 2024-09-12 10:07AM EDT | 2025-02-21 | 128.70 | 132.00 | 135.00 | 0.00 | - | 2 | 13 | 50.22% |
| META250321C00410000 | 2024-09-13 12:49PM EDT | 2025-03-21 | 135.40 | 134.90 | 136.55 | +9.85 | +7.85% | 1 | 61 | 47.87% |
| META250620C00410000 | 2024-09-03 11:20AM EDT | 2025-06-20 | 138.63 | 145.05 | 147.00 | 0.00 | - | 1 | 178 | 47.43% |
| META250815C00410000 | 2024-09-11 11:23AM EDT | 2025-08-15 | 132.45 | 151.10 | 154.10 | 0.00 | - | 2 | 42 | 48.09% |
| META250919C00410000 | 2024-09-06 11:22AM EDT | 2025-09-19 | 142.02 | 154.30 | 156.85 | 0.00 | - | 6 | 36 | 47.50% |
| META251219C00410000 | 2024-08-27 12:01PM EDT | 2025-12-19 | 163.80 | 163.00 | 164.10 | 0.00 | - | 2 | 312 | 46.62% |
| META260116C00410000 | 2024-09-13 12:47PM EDT | 2026-01-16 | 164.82 | 165.10 | 167.35 | +0.78 | +0.48% | 6 | 615 | 47.01% |
| META260618C00410000 | 2024-09-12 11:14AM EDT | 2026-06-18 | 176.26 | 176.55 | 180.50 | 0.00 | - | 3 | 368 | 47.14% |
| META261218C00410000 | 2024-09-05 9:38AM EDT | 2026-12-18 | 190.40 | 190.75 | 193.85 | 0.00 | - | 2 | 2,264 | 47.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00410000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 1 | 1,033 | 74.61% |
| META240927P00410000 | 2024-09-13 3:49PM EDT | 2024-09-27 | 0.17 | 0.13 | 0.19 | -0.02 | -10.53% | 24 | 80 | 55.86% |
| META241004P00410000 | 2024-09-12 12:39PM EDT | 2024-10-04 | 0.45 | 0.29 | 0.37 | 0.00 | - | 9 | 23 | 50.54% |
| META241011P00410000 | 2024-09-13 11:26AM EDT | 2024-10-11 | 0.54 | 0.49 | 0.58 | -0.56 | -50.91% | 4 | 28 | 46.66% |
| META241018P00410000 | 2024-09-13 2:28PM EDT | 2024-10-18 | 0.79 | 0.74 | 0.81 | -0.09 | -10.23% | 47 | 1,600 | 43.99% |
| META241115P00410000 | 2024-09-13 1:52PM EDT | 2024-11-15 | 3.97 | 3.85 | 4.05 | -0.30 | -7.03% | 17 | 918 | 46.19% |
| META241220P00410000 | 2024-09-13 2:30PM EDT | 2024-12-20 | 5.70 | 5.60 | 5.85 | -0.25 | -4.20% | 62 | 793 | 40.97% |
| META250117P00410000 | 2024-09-12 3:52PM EDT | 2025-01-17 | 7.35 | 7.05 | 7.25 | 0.00 | - | 6 | 1,606 | 38.55% |
| META250221P00410000 | 2024-09-13 12:43PM EDT | 2025-02-21 | 11.30 | 11.05 | 11.45 | -0.10 | -0.88% | 20 | 361 | 39.83% |
| META250321P00410000 | 2024-09-13 11:39AM EDT | 2025-03-21 | 12.72 | 12.45 | 12.80 | +0.12 | +0.95% | 2 | 606 | 38.30% |
| META250417P00410000 | 2024-09-12 9:37AM EDT | 2025-04-17 | 15.00 | 13.90 | 14.20 | 0.00 | - | 1 | 9 | 37.28% |
| META250620P00410000 | 2024-09-13 3:26PM EDT | 2025-06-20 | 19.25 | 19.05 | 19.45 | -2.70 | -12.30% | 1 | 548 | 37.28% |
| META250815P00410000 | 2024-09-09 12:38PM EDT | 2025-08-15 | 27.50 | 23.10 | 23.55 | 0.00 | - | 1 | 134 | 37.07% |
| META250919P00410000 | 2024-08-23 10:52AM EDT | 2025-09-19 | 26.77 | 24.50 | 25.25 | 0.00 | - | 1 | 122 | 36.45% |
| META251219P00410000 | 2024-09-06 1:58PM EDT | 2025-12-19 | 36.96 | 30.35 | 31.05 | 0.00 | - | 1 | 749 | 36.14% |
| META260116P00410000 | 2024-09-12 9:55AM EDT | 2026-01-16 | 32.83 | 31.25 | 32.45 | 0.00 | - | 2 | 177 | 35.89% |
| META260618P00410000 | 2024-08-28 1:39PM EDT | 2026-06-18 | 42.65 | 39.40 | 41.05 | 0.00 | - | 2 | 137 | 35.52% |
| META261218P00410000 | 2024-09-10 3:55PM EDT | 2026-12-18 | 52.45 | 47.45 | 48.95 | 0.00 | - | 1 | 87 | 34.66% |
© 2024 Yahoo. All rights reserved.