Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00430000 | 2024-09-13 3:39PM EDT | 2024-09-20 | 95.16 | 93.95 | 95.20 | +1.76 | +1.88% | 5 | 378 | 82.37% |
| META240927C00430000 | 2024-09-13 3:04PM EDT | 2024-09-27 | 95.03 | 94.25 | 95.90 | +22.52 | +31.06% | 1 | 7 | 53.76% |
| META241004C00430000 | 2024-09-13 3:39PM EDT | 2024-10-04 | 96.04 | 95.45 | 96.55 | +22.17 | +30.01% | 3 | 9 | 53.16% |
| META241011C00430000 | 2024-09-06 11:45AM EDT | 2024-10-11 | 80.19 | 95.65 | 97.40 | 0.00 | - | 1 | 1 | 53.78% |
| META241018C00430000 | 2024-09-13 3:37PM EDT | 2024-10-18 | 98.38 | 97.00 | 97.95 | +0.08 | +0.08% | 3 | 379 | 50.23% |
| META241115C00430000 | 2024-09-11 3:47PM EDT | 2024-11-15 | 92.00 | 103.25 | 104.45 | 0.00 | - | 2 | 189 | 51.10% |
| META241220C00430000 | 2024-09-10 10:53AM EDT | 2024-12-20 | 107.35 | 107.35 | 108.25 | +17.60 | +19.61% | 1 | 135 | 47.50% |
| META250117C00430000 | 2024-09-13 2:07PM EDT | 2025-01-17 | 113.00 | 110.70 | 111.60 | +4.75 | +4.39% | 2 | 914 | 45.95% |
| META250221C00430000 | 2024-09-10 1:57PM EDT | 2025-02-21 | 102.56 | 117.20 | 119.35 | 0.00 | - | 2 | 22 | 48.47% |
| META250321C00430000 | 2024-09-13 12:39PM EDT | 2025-03-21 | 119.10 | 119.55 | 120.90 | +13.58 | +12.87% | 3 | 142 | 46.10% |
| META250417C00430000 | 2024-09-13 12:38PM EDT | 2025-04-17 | 122.00 | 122.95 | 123.85 | +15.00 | +14.02% | 1 | 20 | 45.55% |
| META250620C00430000 | 2024-09-12 3:43PM EDT | 2025-06-20 | 133.00 | 130.50 | 132.40 | 0.00 | - | 3 | 407 | 46.03% |
| META250815C00430000 | 2024-09-05 2:18PM EDT | 2025-08-15 | 134.45 | 137.75 | 139.75 | 0.00 | - | 1 | 133 | 46.63% |
| META250919C00430000 | 2024-09-10 12:23PM EDT | 2025-09-19 | 124.95 | 140.60 | 142.95 | 0.00 | - | 1 | 30 | 46.26% |
| META251219C00430000 | 2024-09-12 9:37AM EDT | 2025-12-19 | 146.50 | 149.90 | 151.05 | 0.00 | - | 1 | 1,580 | 45.70% |
| META260116C00430000 | 2024-09-13 12:28PM EDT | 2026-01-16 | 151.51 | 152.10 | 154.40 | +15.39 | +11.31% | 92 | 241 | 46.07% |
| META260618C00430000 | 2024-09-04 3:06PM EDT | 2026-06-18 | 160.71 | 164.30 | 168.40 | 0.00 | - | 1 | 127 | 46.37% |
| META261218C00430000 | 2024-09-13 2:35PM EDT | 2026-12-18 | 180.70 | 178.40 | 182.40 | +16.70 | +10.18% | 1 | 104 | 46.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00430000 | 2024-09-13 3:48PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 165 | 4,133 | 64.45% |
| META240927P00430000 | 2024-09-13 3:30PM EDT | 2024-09-27 | 0.26 | 0.23 | 0.27 | -0.27 | -50.94% | 12 | 270 | 49.66% |
| META241004P00430000 | 2024-09-13 2:15PM EDT | 2024-10-04 | 0.49 | 0.47 | 0.55 | -0.11 | -18.33% | 49 | 52 | 44.73% |
| META241011P00430000 | 2024-09-13 12:03PM EDT | 2024-10-11 | 0.83 | 0.77 | 0.87 | -0.13 | -13.54% | 1 | 165 | 41.77% |
| META241018P00430000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 1.16 | 1.14 | 1.20 | -0.24 | -17.14% | 40 | 2,009 | 39.62% |
| META241025P00430000 | 2024-09-13 11:43AM EDT | 2024-10-25 | 2.00 | 1.79 | 2.20 | -0.35 | -14.89% | 15 | 45 | 41.22% |
| META241115P00430000 | 2024-09-13 3:57PM EDT | 2024-11-15 | 5.85 | 5.70 | 5.95 | -0.30 | -4.88% | 32 | 1,163 | 44.04% |
| META241220P00430000 | 2024-09-13 2:09PM EDT | 2024-12-20 | 7.90 | 8.00 | 8.25 | -0.60 | -7.06% | 1 | 756 | 39.26% |
| META250117P00430000 | 2024-09-13 3:48PM EDT | 2025-01-17 | 9.85 | 9.80 | 10.00 | -0.45 | -4.37% | 4 | 1,222 | 37.08% |
| META250221P00430000 | 2024-09-13 11:20AM EDT | 2025-02-21 | 14.85 | 14.60 | 15.05 | -0.35 | -2.30% | 18 | 1,026 | 38.57% |
| META250321P00430000 | 2024-09-13 1:21PM EDT | 2025-03-21 | 16.29 | 16.30 | 16.80 | -0.39 | -2.34% | 45 | 522 | 37.31% |
| META250417P00430000 | 2024-09-13 3:07PM EDT | 2025-04-17 | 18.19 | 17.95 | 18.80 | -0.36 | -1.94% | 66 | 28 | 36.70% |
| META250620P00430000 | 2024-09-12 11:09AM EDT | 2025-06-20 | 25.19 | 23.90 | 24.35 | 0.00 | - | 12 | 469 | 36.44% |
| META250815P00430000 | 2024-09-09 10:35AM EDT | 2025-08-15 | 33.45 | 28.35 | 29.15 | 0.00 | - | 1 | 65 | 36.46% |
| META250919P00430000 | 2024-09-11 10:30AM EDT | 2025-09-19 | 37.00 | 30.20 | 30.95 | 0.00 | - | 1 | 169 | 35.81% |
| META251219P00430000 | 2024-09-12 12:18PM EDT | 2025-12-19 | 37.78 | 36.40 | 37.05 | 0.00 | - | 10 | 3,458 | 35.44% |
| META260116P00430000 | 2024-09-13 3:09PM EDT | 2026-01-16 | 37.90 | 37.25 | 38.70 | -1.10 | -2.82% | 2 | 470 | 35.27% |
| META260618P00430000 | 2024-08-26 9:55AM EDT | 2026-06-18 | 49.18 | 46.20 | 48.70 | 0.00 | - | 1 | 115 | 35.31% |
| META261218P00430000 | 2024-09-13 3:07PM EDT | 2026-12-18 | 55.30 | 54.50 | 56.05 | -0.56 | -1.00% | 5 | 157 | 34.04% |
© 2024 Yahoo. All rights reserved.