Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00580000 | 2024-09-06 3:32PM EDT | 2024-09-13 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 62 | 730 | 41.60% |
| META240920C00580000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.30 | -0.17 | -51.52% | 249 | 2,177 | 37.06% |
| META240927C00580000 | 2024-09-06 1:07PM EDT | 2024-09-27 | 0.45 | 0.44 | 0.51 | -0.33 | -42.31% | 349 | 492 | 32.98% |
| META241004C00580000 | 2024-09-06 2:44PM EDT | 2024-10-04 | 0.89 | 0.81 | 1.07 | -0.74 | -45.40% | 313 | 2,245 | 32.84% |
| META241011C00580000 | 2024-09-05 1:44PM EDT | 2024-10-11 | 2.70 | 1.22 | 1.82 | 0.00 | - | 4 | 10 | 33.01% |
| META241018C00580000 | 2024-09-06 3:12PM EDT | 2024-10-18 | 2.24 | 2.15 | 2.28 | -1.13 | -33.53% | 139 | 2,069 | 31.84% |
| META241115C00580000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 11.00 | 10.60 | 11.40 | -3.70 | -25.17% | 33 | 2,375 | 41.41% |
| META241220C00580000 | 2024-09-06 3:29PM EDT | 2024-12-20 | 15.75 | 14.90 | 15.65 | -3.80 | -19.44% | 20 | 564 | 38.76% |
| META250117C00580000 | 2024-09-06 3:09PM EDT | 2025-01-17 | 18.69 | 18.30 | 19.10 | -4.96 | -20.97% | 130 | 1,887 | 37.81% |
| META250221C00580000 | 2024-09-06 12:28PM EDT | 2025-02-21 | 28.47 | 25.55 | 28.40 | -3.78 | -11.72% | 5 | 72 | 41.27% |
| META250321C00580000 | 2024-09-06 12:05PM EDT | 2025-03-21 | 32.15 | 29.70 | 30.80 | -3.30 | -9.31% | 2 | 406 | 39.96% |
| META250620C00580000 | 2024-09-06 2:35PM EDT | 2025-06-20 | 42.20 | 41.95 | 43.10 | -9.25 | -17.98% | 6 | 1,144 | 40.28% |
| META250815C00580000 | 2024-09-06 10:57AM EDT | 2025-08-15 | 53.77 | 48.80 | 52.65 | -4.83 | -8.24% | 1 | 141 | 41.88% |
| META250919C00580000 | 2024-09-04 10:56AM EDT | 2025-09-19 | 59.25 | 53.30 | 54.30 | 0.00 | - | 40 | 254 | 40.72% |
| META251219C00580000 | 2024-09-05 3:27PM EDT | 2025-12-19 | 66.98 | 63.25 | 64.95 | -4.89 | -6.80% | 1 | 284 | 41.29% |
| META260116C00580000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 66.98 | 66.35 | 67.60 | -7.47 | -10.03% | 366 | 281 | 41.25% |
| META260618C00580000 | 2024-08-30 3:02PM EDT | 2026-06-18 | 92.98 | 80.75 | 83.65 | 0.00 | - | 4 | 155 | 42.10% |
| META261218C00580000 | 2024-09-06 2:06PM EDT | 2026-12-18 | 98.50 | 97.25 | 100.10 | -10.10 | -9.30% | 1 | 94 | 42.65% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00580000 | 2024-08-20 3:29PM EDT | 2024-09-13 | 53.75 | 78.75 | 81.05 | 0.00 | - | 50 | 0 | 68.65% |
| META240920P00580000 | 2024-08-29 1:17PM EDT | 2024-09-20 | 57.60 | 78.75 | 80.55 | 0.00 | - | 50 | 0 | 44.07% |
| META240927P00580000 | 2024-09-05 3:08PM EDT | 2024-09-27 | 64.55 | 78.75 | 80.95 | 0.00 | - | 1 | 10 | 38.99% |
| META241018P00580000 | 2024-09-06 2:29PM EDT | 2024-10-18 | 81.50 | 79.20 | 80.95 | +15.76 | +23.97% | 20 | 273 | 27.59% |
| META241115P00580000 | 2024-08-21 10:44AM EDT | 2024-11-15 | 61.00 | 84.35 | 88.00 | 0.00 | - | 12 | 222 | 36.56% |
| META241220P00580000 | 2024-09-04 1:35PM EDT | 2024-12-20 | 77.25 | 87.95 | 90.65 | 0.00 | - | 5 | 129 | 33.24% |
| META250117P00580000 | 2024-09-06 1:22PM EDT | 2025-01-17 | 89.85 | 89.35 | 92.15 | +3.35 | +3.87% | 1 | 796 | 31.15% |
| META250221P00580000 | 2024-09-03 3:45PM EDT | 2025-02-21 | 89.20 | 96.05 | 98.40 | 0.00 | - | 3 | 46 | 33.29% |
| META250321P00580000 | 2024-09-03 2:42PM EDT | 2025-03-21 | 99.65 | 96.45 | 99.75 | +10.00 | +11.15% | 1 | 27 | 31.89% |
| META250620P00580000 | 2024-09-03 2:42PM EDT | 2025-06-20 | 98.20 | 104.50 | 108.55 | 0.00 | - | 3 | 88 | 31.85% |
| META250815P00580000 | 2024-08-22 3:03PM EDT | 2025-08-15 | 95.96 | 109.80 | 113.80 | 0.00 | - | 6 | 7 | 32.03% |
| META250919P00580000 | 2024-05-28 11:06AM EDT | 2025-09-19 | 127.01 | 101.45 | 104.75 | 0.00 | - | 1 | 28 | 25.73% |
| META251219P00580000 | 2024-08-21 11:18AM EDT | 2025-12-19 | 104.17 | 118.35 | 122.35 | 0.00 | - | 2 | 9 | 31.33% |
| META260116P00580000 | 2024-08-28 3:22PM EDT | 2026-01-16 | 111.90 | 119.90 | 123.90 | 0.00 | - | 4 | 26 | 31.11% |
| META260618P00580000 | 2024-08-30 1:05PM EDT | 2026-06-18 | 120.55 | 129.45 | 132.95 | 0.00 | - | 20 | 51 | 30.67% |
| META261218P00580000 | 2024-09-06 11:27AM EDT | 2026-12-18 | 137.39 | 138.70 | 142.40 | +2.99 | +2.22% | 7 | 165 | 30.26% |
© 2024 Yahoo. All rights reserved.