Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00505000 | 2024-09-13 3:54PM EDT | 2024-09-20 | 21.72 | 21.40 | 21.90 | -1.83 | -7.77% | 94 | 2,443 | 33.55% |
| META240927C00505000 | 2024-09-13 3:39PM EDT | 2024-09-27 | 25.27 | 24.45 | 24.85 | -0.13 | -0.51% | 9 | 348 | 32.78% |
| META241004C00505000 | 2024-09-13 3:38PM EDT | 2024-10-04 | 27.82 | 27.05 | 27.85 | -0.80 | -2.80% | 27 | 275 | 33.67% |
| META241011C00505000 | 2024-09-13 2:47PM EDT | 2024-10-11 | 29.80 | 29.25 | 30.20 | -0.90 | -2.93% | 3 | 134 | 33.64% |
| META241018C00505000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 32.30 | 31.65 | 32.05 | -0.75 | -2.27% | 119 | 1,104 | 33.17% |
| META241025C00505000 | 2024-09-13 12:02PM EDT | 2024-10-25 | 36.52 | 35.20 | 36.95 | -1.53 | -4.02% | 22 | 1,123 | 37.75% |
| META241115C00505000 | 2024-09-13 11:02AM EDT | 2024-11-15 | 47.30 | 46.95 | 47.85 | -1.25 | -2.57% | 5 | 225 | 44.03% |
| META241220C00505000 | 2024-09-13 1:18PM EDT | 2024-12-20 | 54.30 | 52.70 | 53.55 | +0.25 | +0.46% | 43 | 436 | 40.71% |
| META250117C00505000 | 2024-09-12 1:39PM EDT | 2025-01-17 | 58.15 | 57.20 | 58.00 | 0.00 | - | 3 | 770 | 39.65% |
| META250321C00505000 | 2024-09-12 3:22PM EDT | 2025-03-21 | 73.00 | 70.50 | 71.85 | 0.00 | - | 3 | 134 | 41.91% |
| META250620C00505000 | 2024-09-12 12:34PM EDT | 2025-06-20 | 82.49 | 84.35 | 86.20 | 0.00 | - | 40 | 109 | 42.56% |
| META251219C00505000 | 2024-09-13 1:40PM EDT | 2025-12-19 | 109.27 | 107.00 | 108.10 | +0.83 | +0.77% | 14 | 753 | 42.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00505000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.17 | 2.09 | 2.20 | -0.40 | -15.56% | 897 | 2,517 | 33.09% |
| META240927P00505000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 4.60 | 4.50 | 4.65 | -0.20 | -4.17% | 115 | 233 | 30.95% |
| META241004P00505000 | 2024-09-13 3:44PM EDT | 2024-10-04 | 6.50 | 6.50 | 6.80 | -0.56 | -7.93% | 74 | 118 | 30.29% |
| META241011P00505000 | 2024-09-13 3:36PM EDT | 2024-10-11 | 8.30 | 8.35 | 8.65 | -0.48 | -5.47% | 19 | 70 | 29.83% |
| META241018P00505000 | 2024-09-13 3:33PM EDT | 2024-10-18 | 10.05 | 10.05 | 10.35 | -0.67 | -6.25% | 252 | 1,049 | 29.58% |
| META241025P00505000 | 2024-09-13 1:04PM EDT | 2024-10-25 | 13.34 | 13.50 | 14.50 | -2.86 | -17.65% | 6 | 35 | 33.42% |
| META241115P00505000 | 2024-09-13 1:13PM EDT | 2024-11-15 | 23.10 | 23.45 | 23.90 | -0.92 | -3.83% | 7 | 178 | 38.78% |
| META241220P00505000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 26.73 | 27.45 | 27.95 | -2.04 | -7.09% | 12 | 264 | 34.94% |
| META250117P00505000 | 2024-09-13 3:27PM EDT | 2025-01-17 | 30.50 | 30.25 | 30.65 | -0.30 | -0.97% | 61 | 623 | 33.09% |
| META250321P00505000 | 2024-09-12 1:54PM EDT | 2025-03-21 | 41.05 | 40.30 | 40.90 | 0.00 | - | 9 | 2,377 | 34.09% |
| META250417P00505000 | 2024-09-03 10:31AM EDT | 2025-04-17 | 48.32 | 42.10 | 43.60 | 0.00 | - | - | 1 | 33.62% |
| META250620P00505000 | 2024-09-13 1:34PM EDT | 2025-06-20 | 49.85 | 49.95 | 50.80 | -0.62 | -1.23% | 6 | 204 | 33.61% |
| META251219P00505000 | 2024-09-10 10:29AM EDT | 2025-12-19 | 73.45 | 65.40 | 66.50 | 0.00 | - | 2 | 852 | 33.10% |
© 2024 Yahoo. All rights reserved.