Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00415000 | 2024-09-03 10:34AM EDT | 2024-09-13 | 99.60 | 84.15 | 86.90 | 0.00 | - | 1 | 2 | 75.68% |
| META240920C00415000 | 2024-08-28 9:59AM EDT | 2024-09-20 | 102.97 | 85.75 | 87.25 | 0.00 | - | 1 | 459 | 64.33% |
| META241018C00415000 | 2024-09-06 11:13AM EDT | 2024-10-18 | 97.55 | 89.00 | 91.10 | -6.50 | -6.25% | 1 | 27 | 52.90% |
| META241115C00415000 | 2024-09-04 9:31AM EDT | 2024-11-15 | 101.38 | 96.20 | 98.85 | 0.00 | - | 6 | 13 | 53.24% |
| META241220C00415000 | 2024-09-03 11:04AM EDT | 2024-12-20 | 111.10 | 100.30 | 101.80 | 0.00 | - | 1 | 67 | 49.22% |
| META250117C00415000 | 2024-09-06 1:15PM EDT | 2025-01-17 | 105.88 | 104.35 | 105.70 | -25.35 | -19.32% | 1 | 922 | 48.20% |
| META250321C00415000 | 2024-08-28 2:20PM EDT | 2025-03-21 | 127.30 | 112.15 | 116.00 | 0.00 | - | 7 | 30 | 48.93% |
| META250620C00415000 | 2024-08-13 2:49PM EDT | 2025-06-20 | 150.77 | 123.50 | 126.00 | 0.00 | - | 1 | 384 | 47.50% |
| META250919C00415000 | 2024-07-18 12:25PM EDT | 2025-09-19 | 115.70 | 157.85 | 161.25 | 0.00 | - | 10 | 17 | 61.47% |
| META251219C00415000 | 2024-08-21 10:00AM EDT | 2025-12-19 | 175.00 | 141.10 | 144.65 | 0.00 | - | 1 | 306 | 47.19% |
| META260116C00415000 | 2024-08-29 3:05PM EDT | 2026-01-16 | 159.57 | 143.35 | 147.15 | 0.00 | - | 1 | 1,574 | 47.13% |
| META260618C00415000 | 2024-08-08 3:56PM EDT | 2026-06-18 | 171.63 | 156.40 | 160.20 | 0.00 | - | 1 | 49 | 47.11% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00415000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.23 | 0.19 | 0.24 | +0.15 | +187.50% | 85 | 141 | 73.93% |
| META240920P00415000 | 2024-09-06 2:44PM EDT | 2024-09-20 | 0.59 | 0.61 | 0.66 | +0.32 | +118.52% | 11 | 1,380 | 56.64% |
| META240927P00415000 | 2024-09-06 1:22PM EDT | 2024-09-27 | 0.98 | 1.01 | 1.14 | +0.27 | +38.03% | 5 | 56 | 50.34% |
| META241004P00415000 | 2024-09-06 9:32AM EDT | 2024-10-04 | 0.74 | 1.26 | 1.84 | -0.16 | -17.78% | 1 | 9 | 47.79% |
| META241011P00415000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 2.03 | 1.71 | 2.37 | +0.78 | +62.40% | 2 | 1 | 45.08% |
| META241018P00415000 | 2024-09-06 2:44PM EDT | 2024-10-18 | 2.50 | 2.53 | 2.62 | +0.95 | +61.29% | 28 | 201 | 42.00% |
| META241025P00415000 | 2024-09-06 12:08PM EDT | 2024-10-25 | 3.31 | 2.21 | 7.95 | +3.31 | - | 15 | - | 54.26% |
| META241115P00415000 | 2024-09-06 3:52PM EDT | 2024-11-15 | 8.10 | 8.05 | 8.50 | +1.73 | +27.16% | 4 | 232 | 46.21% |
| META241220P00415000 | 2024-09-06 2:05PM EDT | 2024-12-20 | 10.83 | 10.60 | 11.00 | +2.08 | +23.77% | 4 | 343 | 41.43% |
| META250117P00415000 | 2024-09-06 2:12PM EDT | 2025-01-17 | 12.98 | 12.60 | 12.95 | +2.98 | +29.80% | 13 | 994 | 39.26% |
| META250321P00415000 | 2024-09-06 9:46AM EDT | 2025-03-21 | 15.30 | 18.40 | 19.75 | -0.30 | -1.92% | 1 | 204 | 38.98% |
| META250417P00415000 | 2024-09-04 12:54PM EDT | 2025-04-17 | 17.30 | 20.00 | 22.70 | +17.30 | - | - | 4 | 39.10% |
| META250620P00415000 | 2024-09-03 3:58PM EDT | 2025-06-20 | 23.63 | 25.55 | 27.00 | 0.00 | - | 42 | 577 | 37.66% |
| META250919P00415000 | 2024-08-20 11:03AM EDT | 2025-09-19 | 27.15 | 32.15 | 34.00 | 0.00 | - | 50 | 84 | 37.22% |
| META251219P00415000 | 2024-08-29 3:01PM EDT | 2025-12-19 | 34.30 | 36.65 | 40.05 | 0.00 | - | 1 | 160 | 36.75% |
| META260116P00415000 | 2024-09-05 2:47PM EDT | 2026-01-16 | 35.63 | 39.40 | 40.40 | 0.00 | - | 1 | 69 | 35.88% |
| META260618P00415000 | 2024-08-26 9:55AM EDT | 2026-06-18 | 44.03 | 47.20 | 50.05 | 0.00 | - | 1 | 22 | 35.83% |
© 2024 Yahoo. All rights reserved.