Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920C00620000 | 2024-09-13 10:03AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 1,193 | 47.27% |
| META240927C00620000 | 2024-09-13 12:12PM EDT | 2024-09-27 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 57 | 227 | 36.96% |
| META241004C00620000 | 2024-09-12 2:58PM EDT | 2024-10-04 | 0.25 | 0.19 | 0.25 | 0.00 | - | 15 | 33 | 33.20% |
| META241011C00620000 | 2024-09-12 1:39PM EDT | 2024-10-11 | 0.46 | 0.38 | 0.47 | 0.00 | - | 10 | 11 | 31.46% |
| META241018C00620000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 0.75 | 0.67 | 0.73 | -0.03 | -3.85% | 17 | 378 | 30.23% |
| META241115C00620000 | 2024-09-13 1:15PM EDT | 2024-11-15 | 7.08 | 6.90 | 7.25 | -0.72 | -9.23% | 723 | 315 | 39.33% |
| META241220C00620000 | 2024-09-13 3:23PM EDT | 2024-12-20 | 10.95 | 10.60 | 11.00 | -0.55 | -4.78% | 514 | 1,643 | 36.51% |
| META250117C00620000 | 2024-09-13 3:03PM EDT | 2025-01-17 | 13.85 | 13.65 | 14.05 | -0.65 | -4.48% | 10 | 2,364 | 35.45% |
| META250221C00620000 | 2024-09-13 10:31AM EDT | 2025-02-21 | 21.75 | 21.90 | 22.45 | -0.80 | -3.55% | 1 | 52 | 38.63% |
| META250321C00620000 | 2024-09-13 11:42AM EDT | 2025-03-21 | 25.30 | 24.90 | 25.60 | -0.50 | -1.94% | 1 | 135 | 38.01% |
| META250620C00620000 | 2024-09-13 12:38PM EDT | 2025-06-20 | 37.47 | 37.85 | 38.45 | +0.72 | +1.96% | 2 | 607 | 38.80% |
| META250815C00620000 | 2024-09-13 1:51PM EDT | 2025-08-15 | 47.57 | 46.20 | 46.90 | +1.77 | +3.86% | 9 | 68 | 39.80% |
| META250919C00620000 | 2024-09-13 12:51PM EDT | 2025-09-19 | 49.18 | 49.10 | 50.20 | -1.33 | -2.63% | 4 | 103 | 39.48% |
| META251219C00620000 | 2024-09-13 12:33PM EDT | 2025-12-19 | 59.86 | 60.30 | 60.95 | +4.76 | +8.64% | 5 | 180 | 40.01% |
| META260116C00620000 | 2024-09-13 12:46PM EDT | 2026-01-16 | 62.93 | 62.50 | 64.10 | +7.63 | +13.80% | 13 | 1,445 | 40.16% |
| META260618C00620000 | 2024-09-04 9:30AM EDT | 2026-06-18 | 73.71 | 78.45 | 80.05 | 0.00 | - | 1 | 300 | 40.81% |
| META261218C00620000 | 2024-09-09 11:37AM EDT | 2026-12-18 | 86.91 | 95.70 | 98.80 | 0.00 | - | 6 | 145 | 41.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240920P00620000 | 2024-07-23 2:48PM EDT | 2024-09-20 | 130.36 | 87.00 | 88.80 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00620000 | 2024-08-30 9:46AM EDT | 2024-10-18 | 99.35 | 94.80 | 96.80 | 0.00 | - | 21 | 1 | 34.42% |
| META241115P00620000 | 2024-09-13 9:33AM EDT | 2024-11-15 | 105.30 | 98.25 | 99.40 | +6.32 | +6.39% | 6 | 139 | 32.84% |
| META241220P00620000 | 2024-09-12 2:07PM EDT | 2024-12-20 | 100.51 | 99.85 | 102.25 | 0.00 | - | 2 | 181 | 30.91% |
| META250117P00620000 | 2024-09-06 10:13AM EDT | 2025-01-17 | 111.45 | 101.40 | 103.85 | 0.00 | - | 8 | 41 | 29.24% |
| META250221P00620000 | 2024-08-20 3:15PM EDT | 2025-02-21 | 108.12 | 106.70 | 109.40 | 0.00 | - | 3 | 30 | 31.33% |
| META250321P00620000 | 2024-08-07 9:50AM EDT | 2025-03-21 | 125.05 | 119.55 | 120.85 | 0.00 | - | 2 | 7 | 37.94% |
| META250620P00620000 | 2024-08-29 2:27PM EDT | 2025-06-20 | 121.70 | 115.85 | 119.65 | 0.00 | - | 7 | 12 | 30.41% |
| META250815P00620000 | 2024-09-05 11:47AM EDT | 2025-08-15 | 130.25 | 121.20 | 123.85 | 0.00 | - | 2 | 15 | 30.09% |
| META250919P00620000 | 2024-08-01 3:21PM EDT | 2025-09-19 | 146.70 | 124.90 | 127.85 | 0.00 | - | 4 | 53 | 30.70% |
| META251219P00620000 | 2024-08-02 3:42PM EDT | 2025-12-19 | 161.65 | 132.00 | 133.80 | 0.00 | - | 2 | 17 | 30.20% |
| META260116P00620000 | 2024-08-30 3:55PM EDT | 2026-01-16 | 134.33 | 132.20 | 134.25 | 0.00 | - | 2 | 4 | 29.52% |
| META260618P00620000 | 2024-08-01 10:53AM EDT | 2026-06-18 | 151.15 | 142.05 | 145.35 | 0.00 | - | 2 | 5 | 29.92% |
| META261218P00620000 | 2024-09-03 2:05PM EDT | 2026-12-18 | 157.62 | 150.55 | 154.55 | 0.00 | - | 4 | 12 | 29.38% |
© 2024 Yahoo. All rights reserved.