Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00470000 | 2024-09-06 3:54PM EDT | 2024-09-13 | 32.95 | 32.10 | 32.90 | -16.55 | -33.43% | 171 | 122 | 51.16% |
| META240920C00470000 | 2024-09-06 2:59PM EDT | 2024-09-20 | 35.75 | 34.20 | 35.20 | -13.97 | -28.10% | 40 | 1,966 | 44.52% |
| META240927C00470000 | 2024-09-06 10:36AM EDT | 2024-09-27 | 46.19 | 36.45 | 37.50 | -8.01 | -14.78% | 2 | 19 | 42.08% |
| META241004C00470000 | 2024-09-06 2:53PM EDT | 2024-10-04 | 39.79 | 38.55 | 40.10 | -9.04 | -18.51% | 31 | 16 | 42.01% |
| META241011C00470000 | 2024-09-06 10:54AM EDT | 2024-10-11 | 46.40 | 39.90 | 41.30 | +46.40 | - | 1 | 0 | 39.68% |
| META241018C00470000 | 2024-09-06 3:30PM EDT | 2024-10-18 | 44.29 | 42.45 | 43.45 | -10.52 | -19.19% | 78 | 888 | 39.85% |
| META241115C00470000 | 2024-09-06 3:03PM EDT | 2024-11-15 | 57.35 | 53.95 | 56.40 | -7.30 | -11.29% | 6 | 1,443 | 47.29% |
| META241220C00470000 | 2024-09-06 1:18PM EDT | 2024-12-20 | 61.95 | 60.85 | 62.30 | -9.55 | -13.36% | 1 | 540 | 44.44% |
| META250117C00470000 | 2024-09-06 3:00PM EDT | 2025-01-17 | 66.85 | 65.20 | 66.50 | -7.05 | -9.54% | 305 | 2,908 | 43.17% |
| META250221C00470000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 74.00 | 73.50 | 75.10 | -10.43 | -12.35% | 13 | 256 | 45.18% |
| META250321C00470000 | 2024-09-06 11:00AM EDT | 2025-03-21 | 83.00 | 76.95 | 78.35 | -4.95 | -5.63% | 37 | 315 | 44.17% |
| META250620C00470000 | 2024-09-05 2:56PM EDT | 2025-06-20 | 100.98 | 89.25 | 90.65 | 0.00 | - | 11 | 625 | 43.86% |
| META250815C00470000 | 2024-09-06 3:07PM EDT | 2025-08-15 | 98.85 | 96.60 | 99.15 | -9.18 | -8.50% | 2 | 173 | 44.79% |
| META250919C00470000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 101.47 | 99.60 | 101.65 | -9.51 | -8.57% | 2 | 217 | 43.97% |
| META251219C00470000 | 2024-09-06 3:44PM EDT | 2025-12-19 | 112.41 | 110.40 | 112.05 | -8.94 | -7.37% | 66 | 96 | 44.39% |
| META260116C00470000 | 2024-09-06 3:32PM EDT | 2026-01-16 | 114.99 | 112.10 | 115.90 | -9.52 | -7.65% | 27 | 1,044 | 44.89% |
| META260618C00470000 | 2024-09-06 10:09AM EDT | 2026-06-18 | 138.45 | 126.80 | 130.15 | -3.93 | -2.76% | 1 | 989 | 45.02% |
| META261218C00470000 | 2024-09-06 2:41PM EDT | 2026-12-18 | 144.00 | 141.95 | 145.60 | -6.72 | -4.46% | 4 | 2,320 | 45.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00470000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 1.69 | 1.60 | 1.79 | +1.03 | +156.06% | 1,063 | 666 | 47.68% |
| META240920P00470000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 3.75 | 3.70 | 3.85 | +2.20 | +141.94% | 632 | 4,164 | 40.23% |
| META240927P00470000 | 2024-09-06 3:55PM EDT | 2024-09-27 | 5.50 | 5.40 | 5.80 | +2.90 | +111.54% | 140 | 388 | 37.99% |
| META241004P00470000 | 2024-09-06 3:55PM EDT | 2024-10-04 | 7.10 | 6.70 | 7.35 | +3.20 | +82.05% | 51 | 94 | 36.27% |
| META241011P00470000 | 2024-09-06 12:54PM EDT | 2024-10-11 | 8.30 | 8.10 | 8.90 | +2.63 | +46.38% | 114 | 47 | 35.42% |
| META241018P00470000 | 2024-09-06 3:33PM EDT | 2024-10-18 | 9.55 | 9.90 | 10.15 | +3.48 | +57.33% | 292 | 2,907 | 34.46% |
| META241025P00470000 | 2024-09-06 2:44PM EDT | 2024-10-25 | 13.18 | 10.10 | 14.00 | +13.18 | - | 45 | 10 | 38.09% |
| META241115P00470000 | 2024-09-06 3:34PM EDT | 2024-11-15 | 20.73 | 21.05 | 21.50 | +4.76 | +29.81% | 128 | 1,078 | 41.43% |
| META241220P00470000 | 2024-09-06 1:54PM EDT | 2024-12-20 | 25.05 | 24.50 | 25.30 | +5.48 | +28.00% | 322 | 1,064 | 37.58% |
| META250117P00470000 | 2024-09-06 3:17PM EDT | 2025-01-17 | 27.58 | 27.30 | 28.05 | +5.43 | +24.51% | 188 | 1,781 | 35.83% |
| META250221P00470000 | 2024-09-06 2:12PM EDT | 2025-02-21 | 35.17 | 33.60 | 35.15 | +5.82 | +19.83% | 3 | 256 | 37.51% |
| META250321P00470000 | 2024-09-06 3:16PM EDT | 2025-03-21 | 36.16 | 35.80 | 37.25 | +5.36 | +17.40% | 3 | 1,000 | 36.24% |
| META250417P00470000 | 2024-09-03 10:43AM EDT | 2025-04-17 | 33.10 | 36.45 | 40.70 | +33.10 | - | - | 150 | 36.33% |
| META250620P00470000 | 2024-09-03 2:59PM EDT | 2025-06-20 | 40.80 | 45.20 | 46.30 | 0.00 | - | 10 | 835 | 35.38% |
| META250815P00470000 | 2024-09-06 3:30PM EDT | 2025-08-15 | 50.20 | 49.10 | 52.75 | +4.25 | +9.25% | 1 | 95 | 35.91% |
| META250919P00470000 | 2024-09-04 10:46AM EDT | 2025-09-19 | 48.65 | 51.40 | 54.55 | 0.00 | - | 1 | 137 | 35.14% |
| META251219P00470000 | 2024-08-14 2:06PM EDT | 2025-12-19 | 53.72 | 58.10 | 60.65 | 0.00 | - | 1 | 105 | 34.42% |
| META260116P00470000 | 2024-09-04 9:30AM EDT | 2026-01-16 | 59.38 | 60.95 | 62.00 | 0.00 | - | 8 | 199 | 34.05% |
| META260618P00470000 | 2024-08-30 2:35PM EDT | 2026-06-18 | 63.60 | 70.00 | 72.35 | 0.00 | - | 1 | 119 | 33.91% |
| META261218P00470000 | 2024-09-06 1:24PM EDT | 2026-12-18 | 79.92 | 78.65 | 81.30 | +3.42 | +4.47% | 10 | 612 | 33.13% |
© 2024 Yahoo. All rights reserved.