Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00600000 | 2024-09-06 3:06PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 155 | 451 | 42.97% |
| META240920C00600000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 394 | 8,414 | 36.52% |
| META240927C00600000 | 2024-09-06 3:41PM EDT | 2024-09-27 | 0.20 | 0.17 | 0.22 | -0.26 | -56.52% | 30 | 548 | 34.42% |
| META241004C00600000 | 2024-09-06 11:27AM EDT | 2024-10-04 | 0.40 | 0.32 | 0.43 | -0.28 | -41.18% | 5 | 752 | 32.91% |
| META241011C00600000 | 2024-09-06 3:40PM EDT | 2024-10-11 | 0.73 | 0.59 | 0.78 | -0.64 | -46.72% | 1 | 10 | 32.54% |
| META241018C00600000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 1.10 | 1.09 | 1.18 | -0.61 | -35.67% | 287 | 8,722 | 32.13% |
| META241115C00600000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 7.68 | 7.35 | 8.05 | -2.52 | -24.71% | 165 | 2,764 | 41.11% |
| META241220C00600000 | 2024-09-06 3:51PM EDT | 2024-12-20 | 11.15 | 10.85 | 11.65 | -3.13 | -21.92% | 114 | 2,259 | 38.38% |
| META250117C00600000 | 2024-09-06 3:22PM EDT | 2025-01-17 | 14.25 | 14.00 | 14.55 | -3.70 | -20.61% | 1,052 | 7,660 | 37.26% |
| META250221C00600000 | 2024-09-06 3:55PM EDT | 2025-02-21 | 21.95 | 21.05 | 22.65 | -5.33 | -19.54% | 10 | 176 | 40.35% |
| META250321C00600000 | 2024-09-06 3:11PM EDT | 2025-03-21 | 25.29 | 23.95 | 25.45 | -4.40 | -14.82% | 3 | 698 | 39.53% |
| META250620C00600000 | 2024-09-06 2:26PM EDT | 2025-06-20 | 37.20 | 36.50 | 37.70 | -5.30 | -12.47% | 55 | 11,698 | 40.18% |
| META250815C00600000 | 2024-09-05 2:26PM EDT | 2025-08-15 | 52.40 | 44.20 | 45.10 | +0.90 | +1.75% | 1 | 250 | 40.75% |
| META250919C00600000 | 2024-09-06 3:53PM EDT | 2025-09-19 | 47.70 | 47.15 | 48.65 | -6.45 | -11.91% | 13 | 706 | 40.62% |
| META251219C00600000 | 2024-09-06 10:52AM EDT | 2025-12-19 | 61.25 | 57.50 | 58.60 | -3.66 | -5.64% | 2 | 16,836 | 40.95% |
| META260116C00600000 | 2024-09-06 3:16PM EDT | 2026-01-16 | 61.39 | 60.00 | 61.30 | -6.38 | -9.41% | 70 | 4,420 | 40.95% |
| META260618C00600000 | 2024-09-06 1:44PM EDT | 2026-06-18 | 75.96 | 74.25 | 78.00 | -7.44 | -8.92% | 9 | 674 | 42.10% |
| META261218C00600000 | 2024-09-06 1:48PM EDT | 2026-12-18 | 93.50 | 90.60 | 93.55 | -7.82 | -7.72% | 5 | 539 | 42.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00600000 | 2024-08-23 9:42AM EDT | 2024-09-13 | 64.24 | 98.80 | 100.95 | 0.00 | - | 4 | 0 | 56.45% |
| META240920P00600000 | 2024-09-05 3:23PM EDT | 2024-09-20 | 84.00 | 98.75 | 100.55 | 0.00 | - | 2 | 1 | 51.95% |
| META240927P00600000 | 2024-08-28 2:58PM EDT | 2024-09-27 | 83.00 | 98.65 | 101.25 | 0.00 | - | 2 | 0 | 47.90% |
| META241011P00600000 | 2024-08-30 11:19AM EDT | 2024-10-11 | 83.12 | 98.45 | 100.65 | 0.00 | - | 2 | - | 33.58% |
| META241018P00600000 | 2024-09-06 12:50PM EDT | 2024-10-18 | 98.35 | 99.05 | 100.35 | +11.80 | +13.63% | 4 | 192 | 28.59% |
| META241115P00600000 | 2024-09-06 2:37PM EDT | 2024-11-15 | 104.44 | 102.25 | 104.80 | +12.84 | +14.02% | 24 | 157 | 35.50% |
| META241220P00600000 | 2024-09-06 3:09PM EDT | 2024-12-20 | 103.67 | 104.25 | 107.00 | +13.82 | +15.38% | 23 | 235 | 32.46% |
| META250117P00600000 | 2024-09-06 11:52AM EDT | 2025-01-17 | 103.41 | 105.45 | 108.05 | +11.65 | +12.70% | 1 | 569 | 30.19% |
| META250221P00600000 | 2024-09-06 2:37PM EDT | 2025-02-21 | 112.98 | 109.60 | 113.50 | +11.99 | +11.87% | 26 | 27 | 32.44% |
| META250321P00600000 | 2024-09-03 1:39PM EDT | 2025-03-21 | 101.99 | 111.20 | 115.45 | 0.00 | - | 1 | 15 | 31.73% |
| META250620P00600000 | 2024-08-21 12:47PM EDT | 2025-06-20 | 102.27 | 119.50 | 122.60 | 0.00 | - | 1 | 34 | 31.04% |
| META250815P00600000 | 2024-08-28 11:22AM EDT | 2025-08-15 | 116.43 | 124.30 | 127.50 | 0.00 | - | 2 | 77 | 31.25% |
| META250919P00600000 | 2024-08-21 10:59AM EDT | 2025-09-19 | 108.97 | 125.35 | 129.20 | 0.00 | - | 2 | 15 | 30.69% |
| META251219P00600000 | 2024-08-21 10:52AM EDT | 2025-12-19 | 115.60 | 131.70 | 135.70 | 0.00 | - | 27 | 70 | 30.65% |
| META260116P00600000 | 2024-09-06 12:05PM EDT | 2026-01-16 | 132.70 | 134.35 | 137.20 | +7.30 | +5.82% | 7 | 2,609 | 30.46% |
| META260618P00600000 | 2024-09-03 2:05PM EDT | 2026-06-18 | 135.22 | 142.40 | 145.90 | 0.00 | - | 4 | 88 | 30.05% |
| META261218P00600000 | 2024-09-05 11:10AM EDT | 2026-12-18 | 145.00 | 151.25 | 155.15 | 0.00 | - | 1 | 128 | 29.70% |
© 2024 Yahoo. All rights reserved.