Australia markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
524.62-0.98 (-0.19%)
At close: 04:00PM EDT
523.95 -0.67 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240920C004200002024-09-13 10:52AM EDT2024-09-20104.62103.80105.40+4.23+4.21%398695.36%
META240927C004200002024-09-13 3:14PM EDT2024-09-27105.00104.40105.60+20.00+23.53%41257.52%
META241004C004200002024-09-06 11:47AM EDT2024-10-0488.32104.85106.600.00-1155.71%
META241018C004200002024-09-13 10:52AM EDT2024-10-18107.22106.45107.65+25.11+30.58%341850.60%
META241115C004200002024-09-13 10:31AM EDT2024-11-15110.60111.40113.10-2.50-2.21%520851.68%
META241220C004200002024-09-12 2:49PM EDT2024-12-20117.35115.95116.80-0.25-0.21%13,65748.83%
META250117C004200002024-09-13 3:32PM EDT2025-01-17120.00119.10119.90-1.00-0.83%738,35447.09%
META250221C004200002024-09-10 12:58PM EDT2025-02-21108.95125.40127.250.00-32749.50%
META250321C004200002024-09-13 12:02PM EDT2025-03-21128.70127.85128.90+20.75+19.22%75747.22%
META250620C004200002024-09-12 11:31AM EDT2025-06-20135.05137.80139.550.00-21,96346.67%
META250815C004200002024-09-11 10:32AM EDT2025-08-15126.60143.55146.450.00-110547.09%
META250919C004200002024-09-12 1:24PM EDT2025-09-19148.00147.40149.700.00-14046.80%
META251219C004200002024-09-09 10:07AM EDT2025-12-19145.63157.70158.900.00-245346.91%
META260116C004200002024-09-13 12:27PM EDT2026-01-16158.35158.50160.80+2.50+1.60%420146.53%
META260618C004200002024-09-11 3:15PM EDT2026-06-18161.85170.35174.450.00-211946.78%
META261218C004200002024-09-11 10:54AM EDT2026-12-18164.83184.05188.100.00-16946.68%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240920P004200002024-09-13 3:56PM EDT2024-09-200.070.070.10-0.02-22.22%3254,54269.53%
META240927P004200002024-09-13 3:45PM EDT2024-09-270.180.180.23-0.09-33.33%4215852.69%
META241004P004200002024-09-13 3:27PM EDT2024-10-040.400.380.44-0.18-31.03%67147.46%
META241011P004200002024-09-11 1:43PM EDT2024-10-110.760.610.70-0.47-38.21%26444.12%
META241018P004200002024-09-13 11:55AM EDT2024-10-180.930.920.98-0.13-12.26%521,14141.77%
META241025P004200002024-09-13 11:48AM EDT2024-10-251.541.172.05-0.50-24.51%31244.31%
META241115P004200002024-09-13 2:59PM EDT2024-11-154.804.704.90-0.50-9.43%202,45945.06%
META241220P004200002024-09-13 3:02PM EDT2024-12-206.856.706.95-0.20-2.84%81,76540.09%
META250117P004200002024-09-13 3:14PM EDT2025-01-178.378.308.50-0.63-7.00%62,12737.76%
META250221P004200002024-09-13 12:47PM EDT2025-02-2113.0512.7013.05-0.75-5.43%1118439.07%
META250321P004200002024-09-13 10:46AM EDT2025-03-2114.7314.3514.70+0.03+0.20%1164837.81%
META250417P004200002024-09-12 9:52AM EDT2025-04-1717.0315.6516.250.00-303136.86%
META250620P004200002024-09-13 2:54PM EDT2025-06-2021.6021.3521.80-0.75-3.36%71,11836.86%
META250815P004200002024-09-13 10:01AM EDT2025-08-1526.3025.6026.15-2.00-7.07%129136.69%
META250919P004200002024-09-13 11:38AM EDT2025-09-1927.6727.3527.95-0.88-3.08%161036.10%
META251219P004200002024-09-12 12:18PM EDT2025-12-1934.6333.0534.050.00-1028935.84%
META260116P004200002024-09-13 3:59PM EDT2026-01-1634.7134.3035.10-0.89-2.50%679035.37%
META260618P004200002024-08-29 10:52AM EDT2026-06-1843.0042.1044.25-0.45-1.04%513835.17%
META261218P004200002024-09-13 3:28PM EDT2026-12-1851.3550.8052.35-0.55-1.06%10062434.31%