Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00510000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.95 | 4.80 | 5.20 | -8.35 | -62.78% | 4,072 | 686 | 35.85% |
| META240920C00510000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 8.50 | 8.45 | 8.90 | -7.65 | -47.37% | 1,462 | 2,941 | 34.71% |
| META240927C00510000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 12.00 | 11.45 | 12.10 | -7.65 | -38.93% | 214 | 123 | 35.01% |
| META241004C00510000 | 2024-09-06 3:18PM EDT | 2024-10-04 | 14.25 | 13.85 | 14.60 | -7.40 | -34.18% | 172 | 98 | 34.81% |
| META241011C00510000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 16.25 | 16.00 | 16.95 | -7.30 | -31.00% | 43 | 29 | 34.91% |
| META241018C00510000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 18.45 | 18.35 | 18.75 | -8.00 | -30.25% | 594 | 3,343 | 34.50% |
| META241025C00510000 | 2024-09-06 3:54PM EDT | 2024-10-25 | 23.00 | 19.75 | 26.40 | +23.00 | - | 39 | 2 | 42.49% |
| META241115C00510000 | 2024-09-06 2:49PM EDT | 2024-11-15 | 34.05 | 33.30 | 33.80 | -6.86 | -16.77% | 92 | 1,199 | 43.97% |
| META241220C00510000 | 2024-09-06 3:28PM EDT | 2024-12-20 | 40.45 | 38.95 | 39.40 | -9.45 | -18.94% | 85 | 666 | 41.07% |
| META250117C00510000 | 2024-09-06 3:48PM EDT | 2025-01-17 | 44.41 | 43.40 | 44.30 | -6.97 | -13.57% | 20 | 2,417 | 40.54% |
| META250221C00510000 | 2024-09-06 3:09PM EDT | 2025-02-21 | 54.16 | 51.95 | 53.85 | -10.04 | -15.64% | 54 | 451 | 43.13% |
| META250321C00510000 | 2024-09-06 2:58PM EDT | 2025-03-21 | 57.25 | 55.55 | 57.30 | -6.45 | -10.13% | 25 | 258 | 42.28% |
| META250620C00510000 | 2024-09-06 2:37PM EDT | 2025-06-20 | 69.35 | 67.85 | 71.05 | -9.45 | -11.99% | 12 | 644 | 42.75% |
| META250815C00510000 | 2024-09-04 9:37AM EDT | 2025-08-15 | 82.65 | 76.65 | 79.40 | 0.00 | - | 5 | 413 | 43.46% |
| META250919C00510000 | 2024-09-06 12:16PM EDT | 2025-09-19 | 83.88 | 79.35 | 83.10 | -5.06 | -5.69% | 1 | 103 | 43.25% |
| META251219C00510000 | 2024-09-06 3:56PM EDT | 2025-12-19 | 90.85 | 90.00 | 92.65 | -10.15 | -10.05% | 2 | 123 | 43.12% |
| META260116C00510000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 95.67 | 93.55 | 96.50 | -10.31 | -9.73% | 8 | 1,262 | 43.57% |
| META260618C00510000 | 2024-09-06 9:37AM EDT | 2026-06-18 | 122.00 | 108.10 | 111.25 | +0.44 | +0.36% | 1 | 319 | 43.79% |
| META261218C00510000 | 2024-09-06 2:02PM EDT | 2026-12-18 | 125.54 | 124.05 | 127.45 | -10.63 | -7.81% | 4 | 208 | 44.27% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00510000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 14.10 | 13.05 | 14.40 | +7.91 | +127.79% | 2,121 | 742 | 33.61% |
| META240920P00510000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 17.80 | 16.75 | 18.20 | +8.57 | +92.85% | 1,549 | 2,567 | 33.53% |
| META240927P00510000 | 2024-09-06 3:55PM EDT | 2024-09-27 | 19.70 | 19.00 | 21.00 | +7.67 | +63.76% | 143 | 234 | 33.20% |
| META241004P00510000 | 2024-09-06 2:05PM EDT | 2024-10-04 | 22.57 | 20.70 | 22.60 | +8.69 | +62.61% | 170 | 111 | 31.58% |
| META241011P00510000 | 2024-09-06 3:19PM EDT | 2024-10-11 | 23.17 | 22.15 | 25.35 | +6.32 | +37.51% | 108 | 50 | 32.72% |
| META241018P00510000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 25.76 | 25.35 | 25.85 | +8.86 | +52.43% | 191 | 2,330 | 30.55% |
| META241025P00510000 | 2024-09-06 3:14PM EDT | 2024-10-25 | 28.30 | 26.00 | 33.20 | +28.30 | - | 2 | 1 | 38.44% |
| META241115P00510000 | 2024-09-06 2:46PM EDT | 2024-11-15 | 38.35 | 38.35 | 38.85 | +6.35 | +19.84% | 74 | 627 | 38.59% |
| META241220P00510000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 42.45 | 42.35 | 42.85 | +6.92 | +19.48% | 27 | 512 | 35.19% |
| META250117P00510000 | 2024-09-06 12:12PM EDT | 2025-01-17 | 43.83 | 45.10 | 45.70 | +6.60 | +17.73% | 101 | 2,836 | 33.61% |
| META250221P00510000 | 2024-09-06 2:14PM EDT | 2025-02-21 | 53.50 | 51.60 | 54.75 | +7.75 | +16.94% | 10 | 110 | 36.59% |
| META250321P00510000 | 2024-09-06 2:54PM EDT | 2025-03-21 | 54.56 | 53.95 | 55.50 | +6.81 | +14.26% | 6 | 262 | 34.38% |
| META250620P00510000 | 2024-09-06 1:59PM EDT | 2025-06-20 | 64.45 | 63.95 | 65.05 | +5.78 | +9.85% | 5 | 551 | 33.81% |
| META250815P00510000 | 2024-09-05 9:37AM EDT | 2025-08-15 | 62.21 | 68.00 | 71.85 | 0.00 | - | 1 | 52 | 34.46% |
| META250919P00510000 | 2024-09-06 12:02PM EDT | 2025-09-19 | 70.50 | 70.05 | 73.65 | +5.50 | +8.46% | 3 | 124 | 33.71% |
| META251219P00510000 | 2024-09-06 1:49PM EDT | 2025-12-19 | 79.18 | 78.10 | 80.05 | +3.98 | +5.29% | 1 | 2,044 | 33.12% |
| META260116P00510000 | 2024-09-04 11:54AM EDT | 2026-01-16 | 73.75 | 79.45 | 81.40 | 0.00 | - | 6 | 224 | 32.75% |
| META260618P00510000 | 2024-09-06 11:50AM EDT | 2026-06-18 | 88.75 | 88.70 | 91.60 | +3.95 | +4.66% | 7 | 411 | 32.52% |
| META261218P00510000 | 2024-09-03 3:59PM EDT | 2026-12-18 | 95.00 | 98.45 | 102.25 | 0.00 | - | 55 | 93 | 32.32% |
© 2024 Yahoo. All rights reserved.