Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00540000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.39 | 0.36 | 0.39 | -1.38 | -77.97% | 2,543 | 1,800 | 31.89% |
| META240920C00540000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 1.54 | 1.54 | 1.70 | -2.49 | -61.79% | 2,560 | 5,448 | 31.71% |
| META240927C00540000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 3.30 | 3.10 | 3.35 | -3.10 | -48.44% | 165 | 443 | 32.00% |
| META241004C00540000 | 2024-09-06 3:34PM EDT | 2024-10-04 | 4.85 | 4.60 | 5.10 | -3.40 | -41.21% | 746 | 161 | 32.37% |
| META241011C00540000 | 2024-09-06 3:49PM EDT | 2024-10-11 | 6.90 | 6.15 | 6.90 | -5.60 | -44.80% | 22 | 31 | 32.82% |
| META241018C00540000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 7.96 | 7.80 | 8.25 | -4.19 | -34.49% | 774 | 2,939 | 32.45% |
| META241115C00540000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 21.87 | 21.20 | 21.95 | -5.67 | -20.59% | 512 | 2,493 | 42.56% |
| META241220C00540000 | 2024-09-06 2:45PM EDT | 2024-12-20 | 26.62 | 26.35 | 27.30 | -6.99 | -20.80% | 33 | 2,648 | 39.95% |
| META250117C00540000 | 2024-09-06 3:22PM EDT | 2025-01-17 | 31.28 | 30.55 | 31.30 | -6.12 | -16.36% | 61 | 1,358 | 38.90% |
| META250221C00540000 | 2024-09-06 10:51AM EDT | 2025-02-21 | 41.45 | 39.85 | 41.05 | -5.60 | -11.90% | 7 | 253 | 41.92% |
| META250321C00540000 | 2024-09-06 12:47PM EDT | 2025-03-21 | 44.60 | 43.00 | 43.75 | -5.08 | -10.23% | 12 | 573 | 40.67% |
| META250620C00540000 | 2024-09-06 2:19PM EDT | 2025-06-20 | 55.99 | 56.00 | 57.35 | -11.56 | -17.11% | 5 | 557 | 41.31% |
| META250815C00540000 | 2024-09-06 3:28PM EDT | 2025-08-15 | 66.55 | 63.05 | 65.55 | -7.65 | -10.31% | 1 | 181 | 42.02% |
| META250919C00540000 | 2024-09-06 3:52PM EDT | 2025-09-19 | 68.40 | 67.30 | 69.55 | -6.35 | -8.49% | 7 | 95 | 42.00% |
| META251219C00540000 | 2024-09-06 3:48PM EDT | 2025-12-19 | 80.08 | 78.45 | 79.70 | -7.69 | -8.76% | 110 | 401 | 42.20% |
| META260116C00540000 | 2024-09-06 2:38PM EDT | 2026-01-16 | 81.21 | 81.25 | 82.40 | -9.86 | -10.83% | 2 | 228 | 42.15% |
| META260618C00540000 | 2024-09-06 2:12PM EDT | 2026-06-18 | 97.50 | 95.65 | 98.60 | -27.95 | -22.28% | 2 | 333 | 42.99% |
| META261218C00540000 | 2024-09-06 1:16PM EDT | 2026-12-18 | 114.60 | 113.00 | 114.95 | -6.40 | -5.29% | 4 | 234 | 43.49% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00540000 | 2024-09-06 3:45PM EDT | 2024-09-13 | 38.40 | 39.05 | 40.40 | +13.65 | +55.15% | 42 | 168 | 35.62% |
| META240920P00540000 | 2024-09-06 3:37PM EDT | 2024-09-20 | 40.00 | 39.80 | 41.25 | +13.02 | +48.26% | 42 | 1,265 | 30.75% |
| META240927P00540000 | 2024-09-06 2:38PM EDT | 2024-09-27 | 41.55 | 41.40 | 42.75 | +14.36 | +52.81% | 3 | 116 | 30.90% |
| META241004P00540000 | 2024-09-06 3:54PM EDT | 2024-10-04 | 42.69 | 41.50 | 44.55 | +11.09 | +35.09% | 5 | 13 | 31.67% |
| META241018P00540000 | 2024-09-06 3:10PM EDT | 2024-10-18 | 43.73 | 44.80 | 46.05 | +11.53 | +35.81% | 30 | 582 | 28.86% |
| META241115P00540000 | 2024-09-06 1:10PM EDT | 2024-11-15 | 55.65 | 54.10 | 57.55 | +9.90 | +21.64% | 7 | 308 | 37.55% |
| META241220P00540000 | 2024-09-04 1:43PM EDT | 2024-12-20 | 51.35 | 58.45 | 60.90 | +0.10 | +0.20% | 1 | 332 | 34.00% |
| META250117P00540000 | 2024-09-05 10:31AM EDT | 2025-01-17 | 51.10 | 60.90 | 63.90 | 0.00 | - | 12 | 429 | 32.82% |
| META250221P00540000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 69.80 | 67.70 | 71.55 | +8.55 | +13.96% | 1 | 137 | 35.03% |
| META250321P00540000 | 2024-09-05 2:47PM EDT | 2025-03-21 | 62.65 | 69.90 | 73.90 | 0.00 | - | 2 | 61 | 34.07% |
| META250620P00540000 | 2024-09-06 1:40PM EDT | 2025-06-20 | 81.20 | 79.95 | 81.85 | +3.56 | +4.59% | 2 | 354 | 32.70% |
| META250815P00540000 | 2024-08-22 12:08PM EDT | 2025-08-15 | 72.93 | 84.65 | 88.65 | 0.00 | - | 11 | 16 | 33.45% |
| META250919P00540000 | 2024-09-06 3:50PM EDT | 2025-09-19 | 88.11 | 86.95 | 90.65 | +8.61 | +10.83% | 5 | 187 | 32.85% |
| META251219P00540000 | 2024-08-29 3:37PM EDT | 2025-12-19 | 86.10 | 93.70 | 97.35 | 0.00 | - | 41 | 171 | 32.46% |
| META260116P00540000 | 2024-08-29 2:10PM EDT | 2026-01-16 | 87.30 | 95.30 | 97.95 | 0.00 | - | 4 | 78 | 31.79% |
| META260618P00540000 | 2024-08-30 1:09PM EDT | 2026-06-18 | 97.70 | 105.50 | 108.95 | 0.00 | - | 7 | 15 | 31.93% |
| META261218P00540000 | 2024-09-05 11:01AM EDT | 2026-12-18 | 110.00 | 114.80 | 118.70 | 0.00 | - | 1 | 94 | 31.45% |
© 2024 Yahoo. All rights reserved.