Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00530000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 5.52 | 5.45 | 5.60 | -1.43 | -20.58% | 5,524 | 6,919 | 29.68% |
| META240927C00530000 | 2024-09-13 3:58PM EDT | 2024-09-27 | 9.35 | 9.20 | 9.45 | -1.35 | -12.62% | 1,084 | 1,572 | 30.10% |
| META241004C00530000 | 2024-09-13 3:57PM EDT | 2024-10-04 | 12.30 | 12.10 | 12.40 | -1.25 | -9.23% | 3,283 | 2,643 | 30.34% |
| META241011C00530000 | 2024-09-13 3:39PM EDT | 2024-10-11 | 15.30 | 14.65 | 15.00 | -1.05 | -6.42% | 152 | 128 | 30.70% |
| META241018C00530000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 17.70 | 17.10 | 17.35 | -0.55 | -3.01% | 531 | 3,270 | 31.04% |
| META241025C00530000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 21.80 | 21.45 | 22.20 | -0.96 | -4.22% | 25 | 39 | 35.19% |
| META241115C00530000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 33.50 | 33.40 | 33.70 | -1.30 | -3.74% | 73 | 1,011 | 41.95% |
| META241220C00530000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 39.72 | 39.30 | 39.60 | -0.93 | -2.29% | 29 | 1,154 | 39.01% |
| META250117C00530000 | 2024-09-13 3:48PM EDT | 2025-01-17 | 44.10 | 43.80 | 44.05 | -0.67 | -1.50% | 153 | 2,136 | 38.00% |
| META250221C00530000 | 2024-09-13 1:46PM EDT | 2025-02-21 | 55.70 | 54.05 | 54.65 | +0.58 | +1.05% | 2 | 193 | 41.26% |
| META250321C00530000 | 2024-09-13 1:27PM EDT | 2025-03-21 | 58.50 | 57.75 | 58.35 | -0.50 | -0.85% | 6 | 418 | 40.54% |
| META250417C00530000 | 2024-09-13 11:14AM EDT | 2025-04-17 | 62.23 | 60.55 | 61.75 | -0.97 | -1.53% | 1 | 8 | 40.04% |
| META250620C00530000 | 2024-09-13 3:33PM EDT | 2025-06-20 | 72.70 | 71.80 | 72.35 | -1.00 | -1.36% | 19 | 381 | 40.99% |
| META250815C00530000 | 2024-09-13 1:31PM EDT | 2025-08-15 | 81.99 | 80.45 | 81.25 | +12.09 | +17.30% | 2 | 164 | 41.91% |
| META250919C00530000 | 2024-09-13 12:56PM EDT | 2025-09-19 | 84.00 | 83.75 | 85.20 | -0.85 | -1.00% | 2 | 196 | 41.78% |
| META251219C00530000 | 2024-09-13 2:49PM EDT | 2025-12-19 | 95.53 | 95.00 | 96.25 | +11.68 | +13.93% | 18 | 359 | 42.22% |
| META260116C00530000 | 2024-09-13 3:16PM EDT | 2026-01-16 | 98.19 | 97.65 | 99.70 | +10.79 | +12.35% | 150 | 366 | 42.45% |
| META260618C00530000 | 2024-09-13 3:53PM EDT | 2026-06-18 | 114.60 | 113.70 | 115.20 | +1.33 | +1.17% | 42 | 126 | 42.80% |
| META261218C00530000 | 2024-09-13 3:00PM EDT | 2026-12-18 | 130.93 | 129.00 | 132.40 | +0.38 | +0.29% | 107 | 398 | 43.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00530000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 11.05 | 10.85 | 11.10 | -0.20 | -1.78% | 471 | 1,836 | 30.14% |
| META240927P00530000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 14.41 | 14.15 | 14.50 | +0.13 | +0.91% | 192 | 322 | 29.25% |
| META241004P00530000 | 2024-09-13 3:26PM EDT | 2024-10-04 | 16.40 | 16.50 | 16.90 | -0.45 | -2.67% | 44 | 59 | 28.53% |
| META241011P00530000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 21.75 | 18.50 | 18.95 | +2.78 | +14.65% | 4 | 68 | 28.18% |
| META241018P00530000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 20.70 | 20.40 | 20.75 | +0.10 | +0.49% | 347 | 2,818 | 27.94% |
| META241115P00530000 | 2024-09-13 3:51PM EDT | 2024-11-15 | 34.55 | 34.80 | 35.10 | -0.10 | -0.29% | 27 | 777 | 37.34% |
| META241220P00530000 | 2024-09-13 2:01PM EDT | 2024-12-20 | 38.29 | 38.90 | 39.25 | -0.89 | -2.27% | 11 | 377 | 33.70% |
| META250117P00530000 | 2024-09-13 3:48PM EDT | 2025-01-17 | 41.46 | 41.60 | 42.15 | -0.44 | -1.05% | 192 | 761 | 32.06% |
| META250221P00530000 | 2024-09-12 3:49PM EDT | 2025-02-21 | 50.13 | 49.60 | 50.20 | 0.00 | - | 3 | 83 | 34.16% |
| META250321P00530000 | 2024-09-13 2:40PM EDT | 2025-03-21 | 52.27 | 51.85 | 52.65 | -11.73 | -18.33% | 1 | 315 | 33.15% |
| META250620P00530000 | 2024-09-13 3:11PM EDT | 2025-06-20 | 62.70 | 62.00 | 62.65 | +0.10 | +0.16% | 32 | 1,308 | 32.70% |
| META250815P00530000 | 2024-09-12 10:27AM EDT | 2025-08-15 | 69.95 | 67.90 | 69.15 | 0.00 | - | 4 | 60 | 33.11% |
| META250919P00530000 | 2024-09-12 11:27AM EDT | 2025-09-19 | 73.10 | 70.05 | 71.35 | 0.00 | - | 3 | 552 | 32.56% |
| META251219P00530000 | 2024-09-05 1:37PM EDT | 2025-12-19 | 83.22 | 77.50 | 78.80 | 0.00 | - | 1 | 94 | 32.37% |
| META260116P00530000 | 2024-09-12 3:28PM EDT | 2026-01-16 | 79.82 | 78.90 | 80.65 | 0.00 | - | 24 | 140 | 32.21% |
| META260618P00530000 | 2024-09-03 2:11PM EDT | 2026-06-18 | 94.60 | 89.45 | 90.90 | 0.00 | - | 2 | 224 | 31.86% |
| META261218P00530000 | 2024-09-13 2:35PM EDT | 2026-12-18 | 100.60 | 98.50 | 101.55 | +0.10 | +0.10% | 2 | 148 | 31.57% |
© 2024 Yahoo. All rights reserved.