Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913C00700000 | 2024-09-06 1:46PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| META240920C00700000 | 2024-09-06 11:48AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 1,830 | 74.41% |
| META240927C00700000 | 2024-08-27 9:30AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.34 | 0.00 | - | - | 1 | 59.38% |
| META241018C00700000 | 2024-09-06 2:56PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.30 | -0.01 | -9.09% | 6 | 909 | 43.82% |
| META241115C00700000 | 2024-09-06 2:08PM EDT | 2024-11-15 | 1.22 | 1.19 | 1.40 | -0.63 | -34.05% | 32 | 878 | 42.36% |
| META241220C00700000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 2.35 | 2.30 | 2.58 | -1.00 | -29.85% | 74 | 1,364 | 38.64% |
| META250117C00700000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 3.60 | 3.45 | 3.75 | -1.00 | -21.74% | 22 | 5,647 | 37.12% |
| META250221C00700000 | 2024-09-06 3:16PM EDT | 2025-02-21 | 7.50 | 7.10 | 7.90 | -2.20 | -22.68% | 27 | 272 | 39.71% |
| META250321C00700000 | 2024-09-06 2:45PM EDT | 2025-03-21 | 9.12 | 8.75 | 9.25 | -2.08 | -18.57% | 12 | 403 | 38.42% |
| META250620C00700000 | 2024-09-06 9:33AM EDT | 2025-06-20 | 21.25 | 16.70 | 17.85 | +0.05 | +0.24% | 5 | 10,334 | 39.15% |
| META250815C00700000 | 2024-08-29 12:28PM EDT | 2025-08-15 | 29.90 | 22.60 | 24.55 | 0.00 | - | 1 | 46 | 40.32% |
| META250919C00700000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 25.45 | 24.45 | 25.65 | -3.45 | -11.94% | 34 | 283 | 39.07% |
| META251219C00700000 | 2024-09-06 3:05PM EDT | 2025-12-19 | 34.55 | 33.60 | 34.45 | -3.79 | -9.89% | 12 | 1,723 | 39.68% |
| META260116C00700000 | 2024-09-06 3:53PM EDT | 2026-01-16 | 36.52 | 35.15 | 36.80 | -4.55 | -11.08% | 119 | 5,242 | 39.70% |
| META260618C00700000 | 2024-09-06 1:44PM EDT | 2026-06-18 | 49.50 | 48.25 | 51.25 | -3.55 | -6.69% | 2 | 529 | 40.63% |
| META261218C00700000 | 2024-09-06 12:55PM EDT | 2026-12-18 | 66.03 | 63.50 | 66.65 | -3.39 | -4.88% | 2 | 297 | 41.21% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240913P00700000 | 2024-08-23 10:47AM EDT | 2024-09-13 | 167.30 | 198.75 | 200.95 | 0.00 | - | 2 | 0 | 111.33% |
| META240920P00700000 | 2024-09-04 3:55PM EDT | 2024-09-20 | 186.54 | 198.70 | 200.50 | 0.00 | - | 3 | 0 | 91.41% |
| META240927P00700000 | 2024-08-20 3:25PM EDT | 2024-09-27 | 173.28 | 198.75 | 201.35 | 0.00 | - | - | 0 | 64.21% |
| META241011P00700000 | 2024-08-30 11:19AM EDT | 2024-10-11 | 183.02 | 198.50 | 200.55 | 0.00 | - | 2 | 0 | 55.69% |
| META241018P00700000 | 2024-09-04 1:53PM EDT | 2024-10-18 | 185.19 | 198.65 | 200.70 | 0.00 | - | 1 | 0 | 51.97% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 96.31% |
| META241220P00700000 | 2024-08-21 10:11AM EDT | 2024-12-20 | 161.90 | 197.60 | 201.70 | 0.00 | - | 1 | 0 | 36.71% |
| META250117P00700000 | 2024-08-05 2:21PM EDT | 2025-01-17 | 226.16 | 185.90 | 188.30 | 0.00 | - | 1 | 0 | 0.00% |
| META250221P00700000 | 2024-08-13 11:04AM EDT | 2025-02-21 | 178.00 | 198.50 | 201.95 | 0.00 | - | 1 | 1 | 29.62% |
| META250321P00700000 | 2024-08-23 3:43PM EDT | 2025-03-21 | 175.46 | 199.55 | 201.65 | 0.00 | - | 20 | 23 | 26.66% |
| META250620P00700000 | 2024-08-15 11:51AM EDT | 2025-06-20 | 171.14 | 202.05 | 205.00 | 0.00 | - | 2 | 1 | 27.34% |
| META250815P00700000 | 2024-08-06 12:36PM EDT | 2025-08-15 | 208.97 | 190.70 | 193.45 | 0.00 | - | 4 | 1 | 0.00% |
| META250919P00700000 | 2024-09-06 2:49PM EDT | 2025-09-19 | 205.50 | 204.25 | 208.50 | +24.10 | +13.29% | 1 | 5 | 27.23% |
| META251219P00700000 | 2024-07-01 9:43AM EDT | 2025-12-19 | 206.61 | 229.10 | 237.00 | 0.00 | - | 2 | 1 | 41.15% |
| META260116P00700000 | 2024-09-06 12:04PM EDT | 2026-01-16 | 208.31 | 210.15 | 213.20 | +4.36 | +2.14% | 2 | 5 | 27.05% |
| META260618P00700000 | 2024-08-21 2:14PM EDT | 2026-06-18 | 193.90 | 215.00 | 219.20 | 0.00 | - | 1 | 43 | 26.84% |
| META261218P00700000 | 2024-08-05 10:00AM EDT | 2026-12-18 | 252.00 | 213.10 | 217.30 | 0.00 | - | 2 | 134 | 22.86% |
© 2024 Yahoo. All rights reserved.