Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00445000 | 2024-09-06 2:36PM EDT | 2024-09-13 | 54.98 | 55.15 | 57.40 | -16.49 | -23.07% | 4 | 7 | 59.91% |
| META240920C00445000 | 2024-09-06 2:32PM EDT | 2024-09-20 | 56.10 | 56.50 | 58.05 | -16.75 | -22.99% | 1 | 2,555 | 52.82% |
| META240927C00445000 | 2024-09-06 2:06PM EDT | 2024-09-27 | 57.65 | 56.90 | 59.75 | -14.30 | -19.87% | 1 | 4 | 49.57% |
| META241004C00445000 | 2024-09-04 3:50PM EDT | 2024-10-04 | 73.75 | 59.60 | 60.55 | +73.75 | - | - | 17 | 45.18% |
| META241018C00445000 | 2024-09-05 3:28PM EDT | 2024-10-18 | 75.99 | 62.45 | 63.40 | 0.00 | - | 6 | 31 | 43.31% |
| META241115C00445000 | 2024-09-04 12:04PM EDT | 2024-11-15 | 84.00 | 72.05 | 73.80 | 0.00 | - | 2 | 14 | 49.27% |
| META241220C00445000 | 2024-09-06 11:20AM EDT | 2024-12-20 | 83.35 | 77.65 | 79.55 | -4.65 | -5.28% | 1 | 81 | 46.68% |
| META250117C00445000 | 2024-09-06 3:55PM EDT | 2025-01-17 | 82.50 | 81.85 | 83.20 | -16.20 | -16.41% | 1 | 615 | 45.03% |
| META250321C00445000 | 2024-08-19 11:44AM EDT | 2025-03-21 | 114.17 | 91.35 | 95.30 | 0.00 | - | 1 | 78 | 46.63% |
| META250620C00445000 | 2024-08-02 12:42PM EDT | 2025-06-20 | 105.60 | 120.00 | 121.95 | 0.00 | - | 27 | 81 | 54.91% |
| META250919C00445000 | 2024-08-28 12:13PM EDT | 2025-09-19 | 128.09 | 113.40 | 116.20 | 0.00 | - | 10 | 90 | 45.18% |
| META251219C00445000 | 2024-09-06 3:45PM EDT | 2025-12-19 | 126.67 | 123.50 | 127.10 | -8.68 | -6.41% | 20 | 97 | 45.97% |
| META260116C00445000 | 2024-09-06 3:54PM EDT | 2026-01-16 | 127.75 | 125.55 | 129.15 | -13.58 | -9.61% | 50 | 182 | 45.64% |
| META260618C00445000 | 2024-08-30 10:17AM EDT | 2026-06-18 | 157.25 | 139.70 | 143.75 | 0.00 | - | 10 | 406 | 46.09% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00445000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 0.65 | 0.56 | 0.67 | +0.44 | +209.52% | 1,696 | 372 | 54.08% |
| META240920P00445000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 1.45 | 1.41 | 1.51 | +0.77 | +113.24% | 174 | 2,349 | 44.79% |
| META240927P00445000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 2.40 | 2.39 | 2.52 | +1.03 | +75.18% | 117 | 199 | 41.39% |
| META241004P00445000 | 2024-09-06 3:51PM EDT | 2024-10-04 | 3.30 | 3.15 | 3.50 | +1.43 | +76.47% | 23 | 58 | 39.34% |
| META241011P00445000 | 2024-09-06 9:33AM EDT | 2024-10-11 | 2.04 | 3.95 | 4.55 | -0.38 | -15.70% | 11 | 22 | 38.23% |
| META241018P00445000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 5.32 | 5.20 | 5.40 | +2.08 | +64.20% | 448 | 1,171 | 36.98% |
| META241025P00445000 | 2024-09-06 3:23PM EDT | 2024-10-25 | 7.00 | 4.50 | 11.35 | +7.00 | - | 5 | 2 | 46.30% |
| META241115P00445000 | 2024-09-06 1:46PM EDT | 2024-11-15 | 13.95 | 13.85 | 14.10 | +3.63 | +35.17% | 13 | 501 | 42.82% |
| META241220P00445000 | 2024-09-06 11:46AM EDT | 2024-12-20 | 16.24 | 16.85 | 17.65 | +2.19 | +15.59% | 16 | 535 | 39.12% |
| META250117P00445000 | 2024-09-06 2:38PM EDT | 2025-01-17 | 20.00 | 19.40 | 20.00 | +3.80 | +23.46% | 14 | 552 | 37.14% |
| META250321P00445000 | 2024-09-04 3:36PM EDT | 2025-03-21 | 23.80 | 26.75 | 28.30 | 0.00 | - | 13 | 204 | 37.36% |
| META250417P00445000 | 2024-09-04 12:54PM EDT | 2025-04-17 | 25.00 | 29.00 | 31.55 | +25.00 | - | - | 1 | 37.45% |
| META250620P00445000 | 2024-09-06 10:25AM EDT | 2025-06-20 | 31.90 | 35.05 | 36.25 | -0.13 | -0.41% | 2 | 244 | 36.07% |
| META250919P00445000 | 2024-09-06 9:57AM EDT | 2025-09-19 | 38.30 | 40.95 | 44.45 | +0.45 | +1.19% | 1 | 12 | 36.04% |
| META251219P00445000 | 2024-09-03 10:03AM EDT | 2025-12-19 | 43.20 | 48.45 | 50.10 | 0.00 | - | 20 | 584 | 35.18% |
| META260116P00445000 | 2024-08-29 1:44PM EDT | 2026-01-16 | 44.20 | 50.35 | 51.45 | 0.00 | - | 2 | 435 | 34.82% |
| META260618P00445000 | 2024-08-16 12:46PM EDT | 2026-06-18 | 52.55 | 58.85 | 61.60 | 0.00 | - | 25 | 27 | 34.74% |
© 2024 Yahoo. All rights reserved.