Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00500000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 9.60 | 9.25 | 9.80 | -9.95 | -50.90% | 2,201 | 465 | 34.98% |
| META240920C00500000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 13.40 | 13.10 | 13.60 | -9.72 | -42.04% | 1,353 | 7,468 | 34.46% |
| META240927C00500000 | 2024-09-06 3:56PM EDT | 2024-09-27 | 16.55 | 16.30 | 17.05 | -9.45 | -36.35% | 216 | 84 | 35.35% |
| META241004C00500000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 19.06 | 18.80 | 19.90 | -11.94 | -38.52% | 59 | 24 | 35.78% |
| META241018C00500000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 23.70 | 23.30 | 23.90 | -9.05 | -27.63% | 539 | 4,837 | 35.13% |
| META241115C00500000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 38.43 | 38.20 | 38.75 | -8.72 | -18.49% | 103 | 1,788 | 44.26% |
| META241220C00500000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 44.08 | 43.90 | 44.40 | -9.22 | -17.30% | 88 | 2,733 | 41.44% |
| META250117C00500000 | 2024-09-06 3:50PM EDT | 2025-01-17 | 48.50 | 48.25 | 49.00 | -9.24 | -16.00% | 521 | 12,744 | 40.67% |
| META250221C00500000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 58.50 | 57.55 | 59.05 | -7.95 | -11.96% | 57 | 278 | 43.67% |
| META250321C00500000 | 2024-09-06 3:51PM EDT | 2025-03-21 | 61.84 | 60.85 | 62.35 | -8.31 | -11.85% | 113 | 762 | 42.72% |
| META250620C00500000 | 2024-09-06 3:40PM EDT | 2025-06-20 | 75.02 | 73.55 | 75.85 | -9.73 | -11.48% | 116 | 1,914 | 43.05% |
| META250815C00500000 | 2024-09-06 3:51PM EDT | 2025-08-15 | 83.00 | 81.25 | 83.80 | -8.13 | -8.92% | 2 | 281 | 43.57% |
| META250919C00500000 | 2024-09-06 3:51PM EDT | 2025-09-19 | 86.57 | 85.00 | 87.25 | -9.40 | -9.79% | 3 | 943 | 43.24% |
| META251219C00500000 | 2024-09-06 3:40PM EDT | 2025-12-19 | 97.02 | 95.05 | 97.20 | -10.21 | -9.52% | 7 | 5,124 | 43.34% |
| META260116C00500000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 99.00 | 98.00 | 100.75 | -9.50 | -8.76% | 43 | 2,212 | 43.67% |
| META260618C00500000 | 2024-09-06 3:32PM EDT | 2026-06-18 | 115.09 | 112.80 | 116.75 | -10.46 | -8.33% | 8 | 2,023 | 44.43% |
| META261218C00500000 | 2024-09-06 12:55PM EDT | 2026-12-18 | 132.00 | 129.00 | 132.50 | -8.75 | -6.22% | 9 | 1,423 | 44.74% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00500000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 8.60 | 8.30 | 8.70 | +5.40 | +168.75% | 6,662 | 1,685 | 31.98% |
| META240920P00500000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 12.60 | 12.20 | 12.60 | +6.45 | +104.88% | 2,325 | 5,414 | 32.60% |
| META240927P00500000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 15.15 | 14.75 | 15.30 | +6.52 | +75.55% | 207 | 451 | 32.26% |
| META241004P00500000 | 2024-09-06 3:39PM EDT | 2024-10-04 | 17.29 | 16.75 | 17.35 | +7.49 | +76.43% | 122 | 410 | 31.65% |
| META241011P00500000 | 2024-09-06 3:30PM EDT | 2024-10-11 | 18.00 | 18.35 | 19.25 | +5.30 | +41.73% | 31 | 34 | 31.39% |
| META241018P00500000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 20.50 | 20.40 | 20.80 | +7.20 | +54.14% | 768 | 4,101 | 30.95% |
| META241115P00500000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 33.67 | 33.35 | 33.80 | +7.07 | +26.58% | 113 | 1,302 | 38.89% |
| META241220P00500000 | 2024-09-06 2:30PM EDT | 2024-12-20 | 36.50 | 37.35 | 37.85 | +6.10 | +20.07% | 125 | 1,542 | 35.56% |
| META250117P00500000 | 2024-09-06 2:39PM EDT | 2025-01-17 | 40.50 | 39.90 | 40.65 | +7.60 | +23.10% | 87 | 4,664 | 33.93% |
| META250221P00500000 | 2024-09-05 3:32PM EDT | 2025-02-21 | 47.00 | 46.65 | 48.35 | +6.05 | +14.77% | 7 | 287 | 35.92% |
| META250321P00500000 | 2024-09-06 3:55PM EDT | 2025-03-21 | 50.20 | 48.95 | 50.50 | +7.15 | +16.61% | 11 | 359 | 34.74% |
| META250620P00500000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 59.07 | 58.35 | 59.95 | +7.92 | +15.48% | 24 | 1,442 | 34.10% |
| META250815P00500000 | 2024-09-03 3:40PM EDT | 2025-08-15 | 60.10 | 63.80 | 65.95 | 0.00 | - | 15 | 525 | 34.34% |
| META250919P00500000 | 2024-09-05 12:32PM EDT | 2025-09-19 | 61.50 | 65.75 | 67.75 | 0.00 | - | 150 | 457 | 33.61% |
| META251219P00500000 | 2024-08-30 3:50PM EDT | 2025-12-19 | 65.30 | 73.00 | 74.85 | 0.00 | - | 43 | 1,778 | 33.37% |
| META260116P00500000 | 2024-09-06 3:22PM EDT | 2026-01-16 | 75.00 | 75.05 | 76.30 | +5.80 | +8.38% | 4 | 1,524 | 33.05% |
| META260618P00500000 | 2024-09-04 10:59AM EDT | 2026-06-18 | 79.80 | 84.40 | 86.50 | 0.00 | - | 32 | 2,129 | 32.82% |
| META261218P00500000 | 2024-09-06 2:10PM EDT | 2026-12-18 | 95.56 | 93.25 | 96.35 | +6.41 | +7.19% | 13 | 207 | 32.35% |
© 2024 Yahoo. All rights reserved.