Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00480000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 24.00 | 23.30 | 24.15 | -14.70 | -37.98% | 200 | 70 | 44.76% |
| META240920C00480000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 26.57 | 26.10 | 27.10 | -14.10 | -34.67% | 176 | 6,438 | 40.15% |
| META240927C00480000 | 2024-09-04 3:14PM EDT | 2024-09-27 | 40.20 | 28.80 | 29.80 | 0.00 | - | 4 | 16 | 39.04% |
| META241004C00480000 | 2024-09-06 2:33PM EDT | 2024-10-04 | 30.70 | 31.30 | 32.55 | -12.55 | -29.02% | 1 | 12 | 39.26% |
| META241011C00480000 | 2024-09-06 12:18PM EDT | 2024-10-11 | 36.68 | 31.85 | 35.00 | -10.32 | -21.96% | 1 | 8 | 39.38% |
| META241018C00480000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 35.85 | 35.30 | 36.40 | -10.50 | -22.65% | 64 | 1,275 | 38.12% |
| META241025C00480000 | 2024-09-06 1:12PM EDT | 2024-10-25 | 40.36 | 36.00 | 43.75 | +40.36 | - | 2 | 0 | 46.05% |
| META241115C00480000 | 2024-09-06 2:53PM EDT | 2024-11-15 | 50.25 | 48.65 | 50.45 | -12.75 | -20.24% | 8 | 725 | 46.53% |
| META241220C00480000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 55.25 | 54.75 | 56.10 | -9.21 | -14.29% | 12 | 372 | 43.44% |
| META250117C00480000 | 2024-09-06 3:51PM EDT | 2025-01-17 | 60.38 | 59.15 | 60.35 | -8.65 | -12.53% | 9 | 3,808 | 42.26% |
| META250221C00480000 | 2024-09-06 3:31PM EDT | 2025-02-21 | 69.74 | 67.90 | 69.35 | -8.66 | -11.05% | 5 | 303 | 44.52% |
| META250321C00480000 | 2024-09-06 2:01PM EDT | 2025-03-21 | 71.39 | 71.30 | 72.15 | -8.25 | -10.36% | 21 | 267 | 43.20% |
| META250417C00480000 | 2024-09-04 12:33PM EDT | 2025-04-17 | 85.48 | 73.25 | 76.35 | +85.48 | - | - | 1 | 43.30% |
| META250620C00480000 | 2024-09-06 3:07PM EDT | 2025-06-20 | 85.74 | 83.75 | 85.75 | -6.06 | -6.60% | 1 | 239 | 43.70% |
| META250815C00480000 | 2024-09-06 2:59PM EDT | 2025-08-15 | 93.42 | 91.35 | 93.85 | -7.58 | -7.50% | 10 | 282 | 44.36% |
| META250919C00480000 | 2024-09-06 3:01PM EDT | 2025-09-19 | 97.17 | 94.35 | 97.90 | -7.77 | -7.40% | 2 | 117 | 44.34% |
| META251219C00480000 | 2024-09-06 3:45PM EDT | 2025-12-19 | 107.21 | 105.25 | 106.90 | -12.41 | -10.37% | 34 | 247 | 44.00% |
| META260116C00480000 | 2024-09-06 3:48PM EDT | 2026-01-16 | 110.21 | 107.00 | 109.25 | -7.76 | -6.58% | 132 | 896 | 43.80% |
| META260618C00480000 | 2024-09-06 3:01PM EDT | 2026-06-18 | 125.00 | 121.90 | 125.00 | -8.50 | -6.37% | 2 | 257 | 44.59% |
| META261218C00480000 | 2024-09-06 3:57PM EDT | 2026-12-18 | 139.40 | 137.30 | 140.95 | -6.35 | -4.36% | 4 | 169 | 45.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00480000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 2.91 | 2.74 | 3.10 | +1.96 | +206.32% | 1,544 | 2,153 | 40.63% |
| META240920P00480000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.75 | 5.45 | 5.80 | +3.15 | +121.15% | 1,120 | 7,285 | 36.87% |
| META240927P00480000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 7.92 | 7.80 | 8.10 | +3.92 | +98.00% | 245 | 563 | 35.55% |
| META241004P00480000 | 2024-09-06 3:51PM EDT | 2024-10-04 | 9.55 | 9.25 | 9.90 | +4.18 | +77.84% | 151 | 166 | 34.38% |
| META241011P00480000 | 2024-09-06 3:49PM EDT | 2024-10-11 | 10.30 | 10.95 | 11.55 | +3.88 | +60.44% | 12 | 72 | 33.67% |
| META241018P00480000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 12.72 | 12.50 | 13.05 | +4.72 | +59.00% | 338 | 2,260 | 33.13% |
| META241025P00480000 | 2024-09-06 3:16PM EDT | 2024-10-25 | 15.55 | 13.40 | 20.00 | +15.55 | - | 2 | 4 | 40.97% |
| META241115P00480000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 24.97 | 24.30 | 25.15 | +5.77 | +30.05% | 252 | 807 | 40.45% |
| META241220P00480000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 29.00 | 28.20 | 29.05 | +5.15 | +21.59% | 88 | 828 | 36.80% |
| META250117P00480000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 31.20 | 31.20 | 31.95 | +4.68 | +17.65% | 82 | 1,834 | 35.20% |
| META250221P00480000 | 2024-09-06 2:07PM EDT | 2025-02-21 | 39.31 | 38.45 | 39.30 | +5.71 | +16.99% | 2 | 243 | 36.98% |
| META250321P00480000 | 2024-09-06 2:40PM EDT | 2025-03-21 | 40.89 | 39.90 | 41.35 | +7.94 | +24.10% | 1 | 258 | 35.69% |
| META250620P00480000 | 2024-09-06 3:39PM EDT | 2025-06-20 | 49.45 | 49.05 | 50.30 | +6.70 | +15.67% | 152 | 1,573 | 34.75% |
| META250815P00480000 | 2024-09-05 2:43PM EDT | 2025-08-15 | 49.30 | 53.45 | 57.20 | 0.00 | - | 10 | 117 | 35.51% |
| META250919P00480000 | 2024-09-04 10:13AM EDT | 2025-09-19 | 54.24 | 55.70 | 58.95 | 0.00 | - | 6 | 92 | 34.72% |
| META251219P00480000 | 2024-09-05 11:24AM EDT | 2025-12-19 | 59.39 | 63.25 | 65.50 | 0.00 | - | 3 | 234 | 34.20% |
| META260116P00480000 | 2024-08-29 9:45AM EDT | 2026-01-16 | 57.80 | 64.10 | 68.00 | 0.00 | - | 1 | 152 | 34.34% |
| META260618P00480000 | 2024-09-04 12:04PM EDT | 2026-06-18 | 70.15 | 74.15 | 76.65 | 0.00 | - | 1 | 595 | 33.44% |
| META261218P00480000 | 2024-09-06 12:09PM EDT | 2026-12-18 | 83.35 | 83.30 | 87.35 | +3.26 | +4.07% | 1 | 112 | 33.28% |
© 2024 Yahoo. All rights reserved.