Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00550000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.17 | 0.15 | 0.20 | -0.57 | -77.03% | 1,155 | 1,539 | 33.94% |
| META240920C00550000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 0.87 | 0.85 | 0.93 | -1.35 | -60.81% | 3,833 | 12,179 | 31.95% |
| META240927C00550000 | 2024-09-06 3:43PM EDT | 2024-09-27 | 2.09 | 1.95 | 2.12 | -1.81 | -46.41% | 124 | 1,007 | 32.08% |
| META241004C00550000 | 2024-09-06 2:24PM EDT | 2024-10-04 | 3.30 | 3.00 | 3.60 | -2.10 | -38.89% | 99 | 94 | 32.64% |
| META241011C00550000 | 2024-09-06 2:36PM EDT | 2024-10-11 | 4.25 | 4.20 | 4.90 | -3.05 | -41.78% | 14 | 41 | 32.48% |
| META241018C00550000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 5.87 | 5.70 | 6.10 | -3.13 | -34.78% | 496 | 6,934 | 32.20% |
| META241115C00550000 | 2024-09-06 3:44PM EDT | 2024-11-15 | 18.25 | 17.85 | 18.75 | -4.95 | -21.34% | 135 | 2,587 | 42.19% |
| META241220C00550000 | 2024-09-06 3:42PM EDT | 2024-12-20 | 23.00 | 23.00 | 23.85 | -5.87 | -20.33% | 96 | 1,779 | 39.57% |
| META250117C00550000 | 2024-09-06 3:52PM EDT | 2025-01-17 | 27.25 | 27.00 | 27.75 | -5.85 | -17.67% | 137 | 12,091 | 38.56% |
| META250221C00550000 | 2024-09-06 1:06PM EDT | 2025-02-21 | 36.95 | 35.50 | 36.75 | -8.35 | -18.43% | 15 | 771 | 41.16% |
| META250321C00550000 | 2024-09-06 3:50PM EDT | 2025-03-21 | 40.19 | 39.35 | 40.60 | -6.46 | -13.85% | 32 | 2,499 | 40.78% |
| META250620C00550000 | 2024-09-06 3:57PM EDT | 2025-06-20 | 53.00 | 52.15 | 53.45 | -10.20 | -16.14% | 22 | 12,293 | 41.01% |
| META250815C00550000 | 2024-09-05 2:03PM EDT | 2025-08-15 | 70.19 | 59.20 | 63.20 | 0.00 | - | 1 | 140 | 42.56% |
| META250919C00550000 | 2024-09-06 3:58PM EDT | 2025-09-19 | 64.51 | 63.85 | 65.50 | -9.73 | -13.11% | 158 | 298 | 41.68% |
| META251219C00550000 | 2024-09-06 3:44PM EDT | 2025-12-19 | 75.93 | 74.55 | 75.80 | -7.56 | -9.05% | 106 | 384 | 41.97% |
| META260116C00550000 | 2024-09-06 3:44PM EDT | 2026-01-16 | 78.67 | 77.10 | 78.40 | -8.83 | -10.09% | 76 | 880 | 41.88% |
| META260618C00550000 | 2024-09-06 1:20PM EDT | 2026-06-18 | 94.20 | 91.60 | 94.55 | -9.40 | -9.07% | 1 | 559 | 42.71% |
| META261218C00550000 | 2024-09-06 2:38PM EDT | 2026-12-18 | 110.23 | 108.05 | 112.20 | -12.52 | -10.20% | 2 | 375 | 43.65% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00550000 | 2024-09-06 3:04PM EDT | 2024-09-13 | 47.64 | 48.85 | 50.50 | +14.99 | +45.91% | 18 | 87 | 43.36% |
| META240920P00550000 | 2024-09-06 2:38PM EDT | 2024-09-20 | 49.75 | 49.60 | 50.55 | +15.35 | +44.62% | 13 | 562 | 31.09% |
| META240927P00550000 | 2024-09-06 3:11PM EDT | 2024-09-27 | 49.16 | 49.80 | 51.70 | +17.95 | +57.51% | 11 | 12 | 31.45% |
| META241004P00550000 | 2024-09-06 1:09PM EDT | 2024-10-04 | 50.20 | 49.45 | 53.15 | +5.20 | +11.56% | 1 | 5 | 32.11% |
| META241018P00550000 | 2024-09-06 2:35PM EDT | 2024-10-18 | 54.55 | 52.95 | 54.10 | +12.45 | +29.57% | 5 | 520 | 28.48% |
| META241115P00550000 | 2024-09-06 1:25PM EDT | 2024-11-15 | 62.29 | 61.45 | 64.15 | +9.01 | +16.91% | 1 | 296 | 36.69% |
| META241220P00550000 | 2024-09-06 11:27AM EDT | 2024-12-20 | 62.90 | 65.20 | 67.70 | +3.35 | +5.63% | 12 | 405 | 33.67% |
| META250117P00550000 | 2024-09-05 2:11PM EDT | 2025-01-17 | 59.75 | 67.40 | 70.10 | +0.95 | +1.62% | 3 | 1,029 | 32.09% |
| META250221P00550000 | 2024-09-04 11:05AM EDT | 2025-02-21 | 67.45 | 73.95 | 77.85 | 0.00 | - | 1 | 293 | 34.61% |
| META250321P00550000 | 2024-09-05 3:33PM EDT | 2025-03-21 | 68.60 | 76.10 | 79.80 | 0.00 | - | 2 | 109 | 33.43% |
| META250620P00550000 | 2024-09-05 2:03PM EDT | 2025-06-20 | 77.70 | 85.00 | 88.80 | 0.00 | - | 6 | 4,112 | 32.84% |
| META250815P00550000 | 2024-08-26 12:49PM EDT | 2025-08-15 | 82.20 | 90.65 | 94.60 | 0.00 | - | 6 | 22 | 33.08% |
| META250919P00550000 | 2024-08-19 3:57PM EDT | 2025-09-19 | 93.98 | 91.95 | 96.60 | +13.40 | +16.63% | 6 | 5 | 32.51% |
| META251219P00550000 | 2024-09-05 2:08PM EDT | 2025-12-19 | 92.97 | 99.65 | 102.45 | 0.00 | - | 1 | 108 | 31.79% |
| META260116P00550000 | 2024-09-06 10:54AM EDT | 2026-01-16 | 100.00 | 102.60 | 103.90 | +5.63 | +5.97% | 1 | 195 | 31.50% |
| META260618P00550000 | 2024-09-05 10:20AM EDT | 2026-06-18 | 104.65 | 111.30 | 114.35 | 0.00 | - | 2 | 81 | 31.48% |
| META261218P00550000 | 2024-09-03 12:54PM EDT | 2026-12-18 | 114.65 | 120.60 | 124.45 | 0.00 | - | 3 | 339 | 31.17% |
© 2024 Yahoo. All rights reserved.