Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00440000 | 2024-09-16 1:39PM EDT | 2024-09-20 | 86.82 | 95.95 | 97.25 | 0.00 | - | 13 | 2,389 | 89.55% |
| META240927C00440000 | 2024-09-12 3:07PM EDT | 2024-09-27 | 86.59 | 96.35 | 97.85 | 0.00 | - | 1 | 6 | 63.67% |
| META241004C00440000 | 2024-09-13 2:09PM EDT | 2024-10-04 | 96.65 | 96.90 | 98.80 | +8.53 | +9.68% | 1 | 5 | 56.84% |
| META241011C00440000 | 2024-09-09 1:14PM EDT | 2024-10-11 | 71.40 | 97.75 | 99.65 | 0.00 | - | - | 5 | 53.32% |
| META241018C00440000 | 2024-09-17 9:38AM EDT | 2024-10-18 | 104.40 | 98.65 | 100.15 | +10.90 | +11.66% | 7 | 264 | 50.27% |
| META241115C00440000 | 2024-09-16 3:27PM EDT | 2024-11-15 | 100.62 | 105.40 | 106.25 | 0.00 | - | 10 | 222 | 51.93% |
| META241220C00440000 | 2024-09-13 2:04PM EDT | 2024-12-20 | 109.75 | 109.35 | 110.30 | +8.65 | +8.56% | 1 | 275 | 47.93% |
| META250117C00440000 | 2024-09-17 3:25PM EDT | 2025-01-17 | 110.93 | 112.85 | 113.85 | +1.63 | +1.49% | 6 | 597 | 46.40% |
| META250221C00440000 | 2024-09-17 2:11PM EDT | 2025-02-21 | 117.90 | 119.60 | 120.95 | +11.90 | +11.23% | 1 | 99 | 48.02% |
| META250321C00440000 | 2024-09-17 1:13PM EDT | 2025-03-21 | 119.80 | 122.40 | 123.70 | +2.20 | +1.87% | 10 | 252 | 46.68% |
| META250620C00440000 | 2024-09-10 1:54PM EDT | 2025-06-20 | 109.65 | 133.60 | 134.95 | 0.00 | - | 1 | 807 | 46.10% |
| META250815C00440000 | 2024-08-29 12:49PM EDT | 2025-08-15 | 134.25 | 140.40 | 142.45 | 0.00 | - | 4 | 64 | 46.66% |
| META250919C00440000 | 2024-09-13 2:07PM EDT | 2025-09-19 | 136.49 | 143.40 | 144.70 | 0.00 | - | 3 | 43 | 45.69% |
| META251219C00440000 | 2024-09-11 10:07AM EDT | 2025-12-19 | 130.57 | 152.90 | 154.75 | 0.00 | - | 3 | 110 | 46.09% |
| META260116C00440000 | 2024-09-16 3:22PM EDT | 2026-01-16 | 151.05 | 154.65 | 157.45 | 0.00 | - | 1 | 176 | 46.08% |
| META260618C00440000 | 2024-09-12 11:14AM EDT | 2026-06-18 | 158.14 | 168.70 | 171.15 | 0.00 | - | 3 | 85 | 46.10% |
| META261218C00440000 | 2024-09-10 2:24PM EDT | 2026-12-18 | 161.50 | 182.90 | 186.10 | 0.00 | - | 2 | 71 | 46.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00440000 | 2024-09-17 3:54PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 253 | 5,811 | 71.29% |
| META240927P00440000 | 2024-09-17 3:42PM EDT | 2024-09-27 | 0.18 | 0.14 | 0.18 | -0.08 | -30.77% | 134 | 441 | 50.68% |
| META241004P00440000 | 2024-09-17 1:31PM EDT | 2024-10-04 | 0.45 | 0.37 | 0.42 | -0.15 | -25.00% | 1 | 89 | 44.78% |
| META241011P00440000 | 2024-09-17 10:31AM EDT | 2024-10-11 | 0.83 | 0.66 | 0.73 | -0.02 | -2.35% | 11 | 35 | 41.70% |
| META241018P00440000 | 2024-09-17 3:16PM EDT | 2024-10-18 | 1.03 | 1.00 | 1.05 | -0.16 | -13.45% | 33 | 1,864 | 39.45% |
| META241025P00440000 | 2024-09-17 11:51AM EDT | 2024-10-25 | 1.96 | 1.77 | 1.99 | -0.17 | -7.98% | 7 | 857 | 40.92% |
| META241101P00440000 | 2024-09-17 1:45PM EDT | 2024-11-01 | 4.65 | 3.95 | 4.25 | -0.70 | -13.08% | 12 | 30 | 45.75% |
| META241115P00440000 | 2024-09-17 12:41PM EDT | 2024-11-15 | 5.82 | 5.70 | 5.85 | -0.28 | -4.59% | 13 | 1,538 | 44.07% |
| META241220P00440000 | 2024-09-17 2:26PM EDT | 2024-12-20 | 8.14 | 7.95 | 8.20 | -0.61 | -6.97% | 8 | 1,580 | 39.16% |
| META250117P00440000 | 2024-09-17 1:57PM EDT | 2025-01-17 | 10.06 | 9.80 | 10.00 | -0.59 | -5.54% | 27 | 968 | 36.96% |
| META250221P00440000 | 2024-09-17 12:08PM EDT | 2025-02-21 | 15.10 | 14.85 | 15.20 | -0.70 | -4.43% | 4 | 311 | 38.50% |
| META250321P00440000 | 2024-09-17 1:13PM EDT | 2025-03-21 | 17.65 | 16.55 | 17.05 | -0.59 | -3.23% | 16 | 906 | 37.28% |
| META250620P00440000 | 2024-09-12 10:49AM EDT | 2025-06-20 | 27.90 | 24.05 | 24.65 | 0.00 | - | 12 | 1,224 | 36.30% |
| META250815P00440000 | 2024-09-16 1:12PM EDT | 2025-08-15 | 30.94 | 28.65 | 30.55 | 0.00 | - | 1 | 63 | 36.96% |
| META250919P00440000 | 2024-09-17 3:48PM EDT | 2025-09-19 | 31.48 | 30.50 | 31.35 | -1.96 | -5.86% | 7 | 65 | 35.65% |
| META251219P00440000 | 2024-09-11 11:33AM EDT | 2025-12-19 | 47.34 | 36.80 | 37.75 | 0.00 | - | 6 | 516 | 35.36% |
| META260116P00440000 | 2024-09-17 9:55AM EDT | 2026-01-16 | 37.52 | 38.05 | 38.80 | -7.23 | -16.16% | 1 | 381 | 34.87% |
| META260618P00440000 | 2024-08-30 1:10PM EDT | 2026-06-18 | 52.05 | 47.25 | 48.40 | 0.00 | - | 2 | 179 | 34.68% |
| META261218P00440000 | 2024-09-12 1:12PM EDT | 2026-12-18 | 59.69 | 55.50 | 58.25 | 0.00 | - | 25 | 470 | 34.37% |
© 2024 Yahoo. All rights reserved.