Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00490000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 16.00 | 15.70 | 16.55 | -13.25 | -45.30% | 456 | 229 | 42.00% |
| META240920C00490000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 19.49 | 19.05 | 19.75 | -10.51 | -35.03% | 170 | 6,762 | 37.62% |
| META240927C00490000 | 2024-09-06 3:55PM EDT | 2024-09-27 | 22.55 | 20.55 | 23.20 | -14.08 | -38.44% | 16 | 10 | 38.05% |
| META241004C00490000 | 2024-09-06 2:54PM EDT | 2024-10-04 | 25.41 | 24.60 | 25.70 | -13.89 | -35.34% | 19 | 5 | 37.52% |
| META241018C00490000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 29.40 | 29.00 | 29.90 | -9.70 | -24.81% | 65 | 2,265 | 36.91% |
| META241115C00490000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 44.20 | 43.15 | 44.65 | -9.60 | -17.84% | 90 | 1,479 | 45.83% |
| META241220C00490000 | 2024-09-06 3:51PM EDT | 2024-12-20 | 49.90 | 48.95 | 50.05 | -11.04 | -18.12% | 13 | 481 | 42.51% |
| META250117C00490000 | 2024-09-06 3:27PM EDT | 2025-01-17 | 55.36 | 53.45 | 54.20 | -8.34 | -13.09% | 109 | 2,205 | 41.26% |
| META250221C00490000 | 2024-09-06 1:55PM EDT | 2025-02-21 | 63.25 | 61.00 | 64.20 | -7.30 | -10.35% | 2 | 350 | 44.26% |
| META250321C00490000 | 2024-09-04 10:51AM EDT | 2025-03-21 | 73.10 | 64.90 | 67.30 | 0.00 | - | 40 | 135 | 43.13% |
| META250417C00490000 | 2024-09-04 12:39PM EDT | 2025-04-17 | 78.90 | 67.70 | 70.80 | +78.90 | - | - | 0 | 42.73% |
| META250620C00490000 | 2024-09-06 12:16PM EDT | 2025-06-20 | 82.33 | 78.55 | 80.45 | -5.17 | -5.91% | 1 | 300 | 43.26% |
| META250815C00490000 | 2024-09-04 3:27PM EDT | 2025-08-15 | 97.30 | 87.00 | 88.70 | 0.00 | - | 2 | 596 | 43.97% |
| META250919C00490000 | 2024-09-03 2:03PM EDT | 2025-09-19 | 98.93 | 88.90 | 92.15 | 0.00 | - | 7 | 187 | 43.64% |
| META251219C00490000 | 2024-09-03 3:36PM EDT | 2025-12-19 | 109.12 | 99.50 | 102.05 | 0.00 | - | 5 | 266 | 43.72% |
| META260116C00490000 | 2024-09-06 10:26AM EDT | 2026-01-16 | 111.88 | 102.25 | 104.75 | -1.80 | -1.58% | 1 | 1,516 | 43.68% |
| META260618C00490000 | 2024-09-05 11:26AM EDT | 2026-06-18 | 129.10 | 117.15 | 120.20 | 0.00 | - | 2 | 196 | 44.28% |
| META261218C00490000 | 2024-09-06 3:57PM EDT | 2026-12-18 | 134.83 | 132.75 | 136.55 | -10.07 | -6.95% | 4 | 226 | 44.88% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00490000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 5.06 | 4.80 | 5.15 | +3.28 | +184.27% | 3,626 | 2,112 | 37.15% |
| META240920P00490000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 8.45 | 8.20 | 8.60 | +4.61 | +120.05% | 1,128 | 7,418 | 35.15% |
| META240927P00490000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 11.02 | 10.75 | 11.15 | +4.70 | +74.37% | 128 | 523 | 34.09% |
| META241004P00490000 | 2024-09-06 3:54PM EDT | 2024-10-04 | 12.72 | 12.85 | 13.45 | +5.52 | +76.67% | 74 | 83 | 33.75% |
| META241011P00490000 | 2024-09-06 3:16PM EDT | 2024-10-11 | 14.10 | 14.25 | 15.00 | +5.23 | +58.96% | 38 | 34 | 32.71% |
| META241018P00490000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 16.47 | 16.00 | 16.50 | +6.32 | +62.27% | 237 | 3,892 | 32.11% |
| META241025P00490000 | 2024-09-06 3:34PM EDT | 2024-10-25 | 19.17 | 16.65 | 24.10 | +19.17 | - | 10 | 2 | 40.45% |
| META241115P00490000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 28.76 | 28.45 | 29.30 | +6.06 | +26.70% | 74 | 987 | 39.87% |
| META241220P00490000 | 2024-09-06 1:02PM EDT | 2024-12-20 | 33.14 | 32.40 | 33.35 | +6.39 | +23.89% | 34 | 1,000 | 36.36% |
| META250117P00490000 | 2024-09-06 2:20PM EDT | 2025-01-17 | 36.46 | 35.40 | 36.30 | +7.44 | +25.64% | 27 | 2,544 | 34.78% |
| META250221P00490000 | 2024-09-06 2:24PM EDT | 2025-02-21 | 43.72 | 41.95 | 43.65 | +6.18 | +16.46% | 2 | 208 | 36.49% |
| META250321P00490000 | 2024-09-06 1:13PM EDT | 2025-03-21 | 44.83 | 44.95 | 45.85 | +3.93 | +9.61% | 1 | 314 | 35.31% |
| META250417P00490000 | 2024-09-06 2:07PM EDT | 2025-04-17 | 48.20 | 46.55 | 49.35 | +48.20 | - | 1 | 0 | 35.39% |
| META250620P00490000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 54.27 | 53.40 | 55.35 | +4.72 | +9.53% | 1 | 173 | 34.66% |
| META250815P00490000 | 2024-09-03 1:59PM EDT | 2025-08-15 | 53.90 | 58.80 | 61.20 | 0.00 | - | 5 | 193 | 34.81% |
| META250919P00490000 | 2024-09-04 10:56AM EDT | 2025-09-19 | 56.65 | 60.25 | 63.65 | 0.00 | - | 10 | 146 | 34.39% |
| META251219P00490000 | 2024-08-30 1:04PM EDT | 2025-12-19 | 61.45 | 68.75 | 70.80 | 0.00 | - | 2 | 171 | 34.13% |
| META260116P00490000 | 2024-08-29 9:35AM EDT | 2026-01-16 | 61.88 | 69.65 | 71.80 | 0.00 | - | 1 | 1,126 | 33.59% |
| META260618P00490000 | 2024-08-28 2:27PM EDT | 2026-06-18 | 74.90 | 78.65 | 81.90 | 0.00 | - | 3 | 79 | 33.30% |
| META261218P00490000 | 2024-08-22 3:20PM EDT | 2026-12-18 | 80.00 | 88.20 | 91.45 | 0.00 | - | 3 | 183 | 32.71% |
© 2024 Yahoo. All rights reserved.