Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00450000 | 2024-09-13 3:41PM EDT | 2024-09-20 | 75.58 | 73.75 | 75.50 | -0.71 | -0.93% | 74 | 9,009 | 71.68% |
| META240927C00450000 | 2024-09-13 3:15PM EDT | 2024-09-27 | 75.60 | 74.90 | 75.85 | +16.52 | +27.96% | 3 | 58 | 52.20% |
| META241004C00450000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 78.43 | 75.35 | 77.05 | +22.75 | +40.86% | 5 | 46 | 49.48% |
| META241011C00450000 | 2024-09-13 3:02PM EDT | 2024-10-11 | 77.00 | 76.40 | 77.95 | -2.00 | -2.53% | 3 | 35 | 46.41% |
| META241018C00450000 | 2024-09-13 3:39PM EDT | 2024-10-18 | 78.75 | 78.00 | 79.00 | -0.70 | -0.88% | 22 | 693 | 44.86% |
| META241115C00450000 | 2024-09-13 2:25PM EDT | 2024-11-15 | 87.00 | 86.25 | 87.50 | -0.77 | -0.88% | 7 | 395 | 49.43% |
| META241220C00450000 | 2024-09-13 2:33PM EDT | 2024-12-20 | 91.60 | 91.00 | 91.65 | -1.46 | -1.57% | 21 | 842 | 44.88% |
| META250117C00450000 | 2024-09-13 2:04PM EDT | 2025-01-17 | 96.44 | 94.80 | 95.45 | +0.79 | +0.83% | 174 | 6,007 | 43.65% |
| META250221C00450000 | 2024-09-13 12:12PM EDT | 2025-02-21 | 102.62 | 102.40 | 103.80 | +1.42 | +1.40% | 6 | 454 | 46.22% |
| META250321C00450000 | 2024-09-12 2:34PM EDT | 2025-03-21 | 106.25 | 104.80 | 106.60 | 0.00 | - | 18 | 220 | 44.93% |
| META250620C00450000 | 2024-09-12 1:01PM EDT | 2025-06-20 | 116.64 | 116.75 | 118.80 | 0.00 | - | 10 | 723 | 44.91% |
| META250815C00450000 | 2024-09-12 11:48AM EDT | 2025-08-15 | 121.00 | 124.45 | 126.45 | 0.00 | - | 1 | 120 | 45.49% |
| META250919C00450000 | 2024-09-10 1:54PM EDT | 2025-09-19 | 114.15 | 127.35 | 129.40 | 0.00 | - | 1 | 66 | 44.93% |
| META251219C00450000 | 2024-09-13 2:07PM EDT | 2025-12-19 | 139.87 | 137.55 | 138.60 | +1.99 | +1.44% | 3 | 381 | 44.82% |
| META260116C00450000 | 2024-09-13 12:28PM EDT | 2026-01-16 | 139.36 | 139.80 | 142.05 | +1.36 | +0.99% | 3 | 1,249 | 45.18% |
| META260618C00450000 | 2024-09-06 2:19PM EDT | 2026-06-18 | 137.73 | 154.05 | 155.80 | 0.00 | - | 12 | 1,239 | 45.21% |
| META261218C00450000 | 2024-09-13 2:47PM EDT | 2026-12-18 | 169.96 | 167.60 | 170.35 | +15.49 | +10.03% | 4 | 1,709 | 45.28% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00450000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.19 | -0.03 | -15.79% | 524 | 8,177 | 54.79% |
| META240927P00450000 | 2024-09-13 3:50PM EDT | 2024-09-27 | 0.43 | 0.41 | 0.46 | -0.09 | -17.31% | 47 | 1,313 | 43.21% |
| META241004P00450000 | 2024-09-13 3:48PM EDT | 2024-10-04 | 0.83 | 0.82 | 0.90 | -0.17 | -17.00% | 45 | 258 | 39.45% |
| META241011P00450000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 1.32 | 1.28 | 1.41 | -0.25 | -15.92% | 15 | 54 | 37.34% |
| META241018P00450000 | 2024-09-13 3:41PM EDT | 2024-10-18 | 1.89 | 1.88 | 1.96 | -0.26 | -12.09% | 286 | 7,053 | 35.95% |
| META241025P00450000 | 2024-09-13 3:37PM EDT | 2024-10-25 | 3.24 | 2.51 | 3.60 | -0.46 | -12.43% | 28 | 70 | 38.53% |
| META241115P00450000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 8.61 | 8.55 | 8.75 | -0.64 | -6.92% | 23 | 2,370 | 42.21% |
| META241220P00450000 | 2024-09-13 3:39PM EDT | 2024-12-20 | 11.40 | 11.40 | 11.65 | -0.55 | -4.60% | 21 | 1,929 | 37.87% |
| META250117P00450000 | 2024-09-13 3:29PM EDT | 2025-01-17 | 13.65 | 13.60 | 13.80 | -0.20 | -1.44% | 170 | 7,298 | 35.90% |
| META250221P00450000 | 2024-09-13 10:27AM EDT | 2025-02-21 | 19.00 | 19.25 | 19.75 | -1.00 | -5.00% | 7 | 557 | 37.57% |
| META250321P00450000 | 2024-09-13 3:44PM EDT | 2025-03-21 | 21.36 | 21.25 | 21.70 | -0.49 | -2.24% | 16 | 1,828 | 36.36% |
| META250417P00450000 | 2024-09-13 3:07PM EDT | 2025-04-17 | 23.31 | 23.20 | 23.95 | -5.29 | -18.50% | 6 | 12 | 35.80% |
| META250620P00450000 | 2024-09-12 11:09AM EDT | 2025-06-20 | 31.10 | 29.35 | 30.05 | 0.00 | - | 13 | 1,608 | 35.60% |
| META250815P00450000 | 2024-09-09 12:38PM EDT | 2025-08-15 | 40.60 | 34.35 | 35.10 | 0.00 | - | 1 | 213 | 35.57% |
| META250919P00450000 | 2024-09-13 10:35AM EDT | 2025-09-19 | 36.86 | 36.25 | 37.15 | -3.74 | -9.21% | 3 | 165 | 35.03% |
| META251219P00450000 | 2024-09-10 1:42PM EDT | 2025-12-19 | 49.71 | 43.15 | 43.95 | 0.00 | - | 14 | 152 | 34.84% |
| META260116P00450000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 44.64 | 44.25 | 45.60 | -1.11 | -2.43% | 7 | 1,203 | 34.64% |
| META260618P00450000 | 2024-08-30 10:06AM EDT | 2026-06-18 | 55.50 | 53.55 | 56.20 | 0.00 | - | 10 | 139 | 34.73% |
| META261218P00450000 | 2024-09-11 2:46PM EDT | 2026-12-18 | 67.54 | 62.25 | 63.95 | 0.00 | - | 5 | 621 | 33.52% |
© 2024 Yahoo. All rights reserved.