Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00520000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 2.32 | 2.20 | 2.48 | -5.53 | -70.45% | 4,656 | 1,996 | 35.10% |
| META240920C00520000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.13 | 5.00 | 5.50 | -6.12 | -54.40% | 2,274 | 7,687 | 34.02% |
| META240927C00520000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 8.05 | 7.70 | 8.05 | -5.98 | -42.62% | 361 | 332 | 33.64% |
| META241004C00520000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 10.19 | 10.00 | 10.55 | -5.57 | -35.34% | 592 | 194 | 33.96% |
| META241011C00520000 | 2024-09-06 3:13PM EDT | 2024-10-11 | 12.60 | 11.75 | 12.70 | -5.40 | -30.00% | 295 | 345 | 34.01% |
| META241018C00520000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 14.30 | 14.05 | 14.65 | -6.34 | -30.72% | 532 | 3,527 | 34.02% |
| META241025C00520000 | 2024-09-06 3:03PM EDT | 2024-10-25 | 19.00 | 15.00 | 21.80 | +19.00 | - | 18 | 14 | 41.58% |
| META241115C00520000 | 2024-09-06 3:31PM EDT | 2024-11-15 | 29.65 | 28.70 | 29.65 | -6.70 | -18.43% | 460 | 2,541 | 43.82% |
| META241220C00520000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 34.53 | 34.25 | 35.25 | -7.66 | -18.16% | 148 | 1,498 | 40.97% |
| META250117C00520000 | 2024-09-06 3:11PM EDT | 2025-01-17 | 39.83 | 38.80 | 39.25 | -7.77 | -16.32% | 53 | 1,807 | 39.70% |
| META250221C00520000 | 2024-09-06 3:51PM EDT | 2025-02-21 | 48.67 | 48.10 | 49.25 | -9.93 | -16.95% | 27 | 611 | 42.71% |
| META250321C00520000 | 2024-09-06 12:28PM EDT | 2025-03-21 | 53.66 | 51.00 | 52.60 | -5.81 | -9.77% | 2 | 482 | 41.82% |
| META250417C00520000 | 2024-09-06 3:06PM EDT | 2025-04-17 | 55.95 | 54.30 | 57.35 | +55.95 | - | 1 | 1 | 42.24% |
| META250620C00520000 | 2024-09-06 2:19PM EDT | 2025-06-20 | 64.31 | 63.40 | 66.25 | -9.36 | -12.71% | 9 | 860 | 42.27% |
| META250815C00520000 | 2024-09-03 2:17PM EDT | 2025-08-15 | 80.33 | 72.80 | 73.85 | 0.00 | - | 2 | 120 | 42.60% |
| META250919C00520000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 76.53 | 74.85 | 78.45 | -12.07 | -13.62% | 4 | 237 | 42.86% |
| META251219C00520000 | 2024-09-06 2:03PM EDT | 2025-12-19 | 87.10 | 86.75 | 88.05 | -11.40 | -11.57% | 1 | 189 | 42.76% |
| META260116C00520000 | 2024-09-06 12:09PM EDT | 2026-01-16 | 92.64 | 88.45 | 91.65 | -6.33 | -6.40% | 5 | 343 | 43.10% |
| META260618C00520000 | 2024-09-06 12:52PM EDT | 2026-06-18 | 106.50 | 103.75 | 107.05 | -7.45 | -6.54% | 1 | 257 | 43.58% |
| META261218C00520000 | 2024-09-06 3:56PM EDT | 2026-12-18 | 122.16 | 119.95 | 123.90 | -13.34 | -9.85% | 33 | 642 | 44.26% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00520000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 21.49 | 20.95 | 22.00 | +11.09 | +106.63% | 1,202 | 1,225 | 33.92% |
| META240920P00520000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 24.41 | 24.00 | 24.75 | +10.91 | +80.81% | 461 | 4,334 | 32.51% |
| META240927P00520000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 25.50 | 26.15 | 27.55 | +8.81 | +52.79% | 38 | 228 | 33.10% |
| META241004P00520000 | 2024-09-06 2:14PM EDT | 2024-10-04 | 29.31 | 26.90 | 29.90 | +10.88 | +59.03% | 16 | 98 | 33.22% |
| META241011P00520000 | 2024-09-06 3:19PM EDT | 2024-10-11 | 29.00 | 28.40 | 30.40 | +9.15 | +46.10% | 62 | 35 | 30.48% |
| META241018P00520000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 31.30 | 30.45 | 32.10 | +9.70 | +44.91% | 293 | 2,163 | 30.46% |
| META241025P00520000 | 2024-09-06 9:49AM EDT | 2024-10-25 | 25.40 | 31.00 | 39.40 | +25.40 | - | 5 | 0 | 38.60% |
| META241115P00520000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 43.85 | 42.75 | 45.00 | +7.59 | +20.93% | 220 | 1,403 | 38.75% |
| META241220P00520000 | 2024-09-06 2:04PM EDT | 2024-12-20 | 48.40 | 47.35 | 50.25 | +7.90 | +19.51% | 29 | 1,536 | 36.53% |
| META250117P00520000 | 2024-09-06 2:49PM EDT | 2025-01-17 | 50.41 | 50.55 | 51.05 | +7.61 | +17.78% | 9 | 1,148 | 33.10% |
| META250221P00520000 | 2024-09-05 10:10AM EDT | 2025-02-21 | 50.15 | 56.95 | 58.65 | 0.00 | - | 1 | 158 | 35.07% |
| META250321P00520000 | 2024-09-06 10:10AM EDT | 2025-03-21 | 53.20 | 59.20 | 60.75 | +1.25 | +2.41% | 80 | 544 | 33.90% |
| META250620P00520000 | 2024-09-06 3:30PM EDT | 2025-06-20 | 68.62 | 68.65 | 70.10 | +5.53 | +8.77% | 1 | 277 | 33.29% |
| META250815P00520000 | 2024-08-30 3:52PM EDT | 2025-08-15 | 64.77 | 73.35 | 77.20 | 0.00 | - | 3 | 42 | 34.12% |
| META250919P00520000 | 2024-09-06 9:33AM EDT | 2025-09-19 | 68.04 | 75.75 | 77.90 | -2.23 | -3.17% | 1 | 240 | 32.84% |
| META251219P00520000 | 2024-09-06 9:36AM EDT | 2025-12-19 | 74.80 | 82.60 | 86.15 | -4.65 | -5.85% | 5 | 112 | 33.14% |
| META260116P00520000 | 2024-09-06 11:50AM EDT | 2026-01-16 | 84.02 | 84.15 | 86.75 | +5.24 | +6.65% | 6 | 130 | 32.45% |
| META260618P00520000 | 2024-09-04 2:19PM EDT | 2026-06-18 | 89.56 | 94.55 | 97.35 | 0.00 | - | 3 | 161 | 32.38% |
| META261218P00520000 | 2024-09-06 9:37AM EDT | 2026-12-18 | 97.46 | 104.05 | 107.85 | -2.19 | -2.20% | 5 | 188 | 32.13% |
© 2024 Yahoo. All rights reserved.