Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00560000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.06 | 0.06 | 0.09 | -0.24 | -80.00% | 833 | 1,345 | 35.16% |
| META240920C00560000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.47 | 0.46 | 0.52 | -0.68 | -59.13% | 416 | 3,096 | 32.54% |
| META240927C00560000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 1.25 | 1.18 | 1.34 | -1.08 | -46.35% | 63 | 300 | 32.37% |
| META241004C00560000 | 2024-09-06 3:45PM EDT | 2024-10-04 | 2.24 | 1.97 | 2.32 | -1.41 | -38.63% | 30 | 172 | 32.22% |
| META241011C00560000 | 2024-09-06 2:39PM EDT | 2024-10-11 | 3.01 | 2.97 | 3.30 | -2.49 | -45.27% | 13 | 53 | 31.90% |
| META241018C00560000 | 2024-09-06 3:38PM EDT | 2024-10-18 | 4.35 | 4.15 | 4.35 | -2.07 | -32.24% | 328 | 1,647 | 31.79% |
| META241115C00560000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 16.30 | 15.10 | 15.95 | -3.60 | -18.09% | 24 | 879 | 41.89% |
| META241220C00560000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 20.10 | 19.95 | 20.75 | -5.97 | -22.90% | 31 | 289 | 39.22% |
| META250117C00560000 | 2024-09-06 3:05PM EDT | 2025-01-17 | 24.64 | 23.80 | 24.50 | -5.26 | -17.59% | 114 | 1,487 | 38.22% |
| META250221C00560000 | 2024-09-06 2:00PM EDT | 2025-02-21 | 33.03 | 31.95 | 34.00 | -8.27 | -20.02% | 16 | 94 | 41.38% |
| META250321C00560000 | 2024-09-06 2:21PM EDT | 2025-03-21 | 35.55 | 35.95 | 37.00 | -6.84 | -16.14% | 13 | 2,762 | 40.43% |
| META250620C00560000 | 2024-09-06 2:19PM EDT | 2025-06-20 | 48.62 | 49.00 | 49.80 | -10.43 | -17.66% | 3 | 639 | 40.76% |
| META250815C00560000 | 2024-09-05 2:32PM EDT | 2025-08-15 | 66.00 | 57.05 | 58.80 | 0.00 | - | 3 | 384 | 41.96% |
| META250919C00560000 | 2024-09-06 3:53PM EDT | 2025-09-19 | 60.85 | 59.70 | 61.90 | -5.80 | -8.70% | 28 | 325 | 41.50% |
| META251219C00560000 | 2024-09-06 3:45PM EDT | 2025-12-19 | 72.22 | 70.45 | 72.00 | -7.13 | -8.99% | 254 | 260 | 41.72% |
| META260116C00560000 | 2024-09-06 3:56PM EDT | 2026-01-16 | 74.09 | 72.30 | 74.70 | -7.31 | -8.98% | 200 | 165 | 41.69% |
| META260618C00560000 | 2024-08-26 10:00AM EDT | 2026-06-18 | 105.87 | 87.95 | 90.80 | 0.00 | - | 4 | 151 | 42.50% |
| META261218C00560000 | 2024-08-23 3:31PM EDT | 2026-12-18 | 127.50 | 104.35 | 107.45 | 0.00 | - | 2 | 227 | 43.10% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00560000 | 2024-09-04 11:28AM EDT | 2024-09-13 | 46.40 | 57.90 | 60.25 | 0.00 | - | 1 | 0 | 46.05% |
| META240920P00560000 | 2024-09-06 12:23PM EDT | 2024-09-20 | 56.07 | 59.25 | 60.25 | +10.92 | +24.19% | 7 | 162 | 32.57% |
| META240927P00560000 | 2024-09-06 3:23PM EDT | 2024-09-27 | 59.10 | 59.50 | 61.20 | +20.61 | +53.55% | 11 | 37 | 33.11% |
| META241004P00560000 | 2024-08-28 3:54PM EDT | 2024-10-04 | 45.64 | 59.90 | 62.80 | 0.00 | - | 1 | 1 | 34.92% |
| META241018P00560000 | 2024-09-03 3:49PM EDT | 2024-10-18 | 53.45 | 61.05 | 62.65 | 0.00 | - | 3 | 265 | 28.10% |
| META241115P00560000 | 2024-08-26 9:46AM EDT | 2024-11-15 | 58.80 | 69.50 | 72.25 | 0.00 | - | 1 | 387 | 37.30% |
| META241220P00560000 | 2024-09-06 11:02AM EDT | 2024-12-20 | 67.85 | 72.85 | 74.50 | +7.30 | +12.06% | 5 | 215 | 32.94% |
| META250117P00560000 | 2024-08-27 9:44AM EDT | 2025-01-17 | 75.30 | 74.20 | 76.85 | +9.45 | +14.35% | 1 | 205 | 31.51% |
| META250221P00560000 | 2024-09-03 10:24AM EDT | 2025-02-21 | 73.55 | 80.35 | 84.25 | +0.75 | +1.03% | 1 | 24 | 34.04% |
| META250321P00560000 | 2024-08-29 2:28PM EDT | 2025-03-21 | 72.90 | 82.60 | 86.20 | 0.00 | - | 1 | 104 | 32.94% |
| META250620P00560000 | 2024-08-30 1:23PM EDT | 2025-06-20 | 83.05 | 91.30 | 95.30 | 0.00 | - | 6 | 100 | 32.60% |
| META250815P00560000 | 2024-08-26 3:59PM EDT | 2025-08-15 | 87.60 | 96.80 | 100.80 | 0.00 | - | 3 | 138 | 32.74% |
| META250919P00560000 | 2024-08-06 12:24PM EDT | 2025-09-19 | 107.70 | 91.15 | 92.50 | 0.00 | - | 1 | 7 | 26.99% |
| META251219P00560000 | 2024-09-06 12:48PM EDT | 2025-12-19 | 106.95 | 106.30 | 109.70 | +9.25 | +9.47% | 3 | 304 | 31.99% |
| META260116P00560000 | 2024-08-26 11:59AM EDT | 2026-01-16 | 100.00 | 107.30 | 109.95 | 0.00 | - | 2 | 70 | 31.18% |
| META260618P00560000 | 2024-08-30 10:41AM EDT | 2026-06-18 | 107.98 | 116.85 | 120.30 | 0.00 | - | 1 | 42 | 31.18% |
| META261218P00560000 | 2024-09-06 11:27AM EDT | 2026-12-18 | 125.41 | 126.50 | 130.30 | +4.01 | +3.30% | 7 | 74 | 30.87% |
© 2024 Yahoo. All rights reserved.