UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.61-20.08 (-4.11%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C005200002024-07-24 12:14PM EDT2024-07-260.050.050.06-0.80-94.12%1,7135,05048.05%
META240802C005200002024-07-24 12:02PM EDT2024-08-026.086.406.55-6.19-50.45%7742,32373.24%
META240809C005200002024-07-24 11:59AM EDT2024-08-097.607.657.85-6.20-44.93%31654460.40%
META240816C005200002024-07-24 12:00PM EDT2024-08-168.908.909.15-6.20-41.06%1146,30354.25%
META240823C005200002024-07-24 11:59AM EDT2024-08-2310.0910.0510.40-7.25-41.81%1814050.46%
META240830C005200002024-07-24 10:48AM EDT2024-08-3011.8711.4011.70-7.13-37.53%1361648.52%
META240920C005200002024-07-24 12:01PM EDT2024-09-2014.5014.8515.05-7.73-34.77%1622,62444.10%
META241018C005200002024-07-24 11:56AM EDT2024-10-1819.6019.0019.30-7.70-28.21%272,16541.48%
META241115C005200002024-07-24 10:12AM EDT2024-11-1529.4027.5528.10-7.60-20.54%688544.98%
META241220C005200002024-07-23 12:49PM EDT2024-12-2034.3131.8532.20-7.44-17.82%11,40842.93%
META250117C005200002024-07-24 10:07AM EDT2025-01-1736.6534.8535.35-7.57-17.12%71,52341.88%
META250221C005200002024-07-23 3:16PM EDT2025-02-2152.4041.9042.750.00-843943.55%
META250321C005200002024-07-24 10:44AM EDT2025-03-2145.5044.5545.10-10.45-18.68%141242.50%
META250620C005200002024-07-24 9:37AM EDT2025-06-2057.0655.9056.45-9.74-14.58%372542.60%
META250815C005200002024-07-24 11:52AM EDT2025-08-1564.7063.4566.85-11.20-14.76%35344.80%
META250919C005200002024-07-17 1:12PM EDT2025-09-1964.1065.9066.800.00-413742.88%
META251219C005200002024-07-24 9:48AM EDT2025-12-1977.6075.7076.65-3.73-4.59%117443.34%
META260116C005200002024-07-24 12:12PM EDT2026-01-1678.6077.9079.15-13.83-14.96%525543.31%
META260618C005200002024-07-22 1:56PM EDT2026-06-18105.1592.4094.250.00-6521244.13%
META261218C005200002024-07-24 9:53AM EDT2026-12-18109.50107.50109.70-10.64-8.86%658344.66%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P005200002024-07-24 12:11PM EDT2024-07-2652.3751.9552.75+20.55+64.58%1980075.78%
META240802P005200002024-07-24 11:43AM EDT2024-08-0256.5057.6058.30+14.58+34.78%2599473.62%
META240809P005200002024-07-23 3:32PM EDT2024-08-0955.3958.2559.40+11.89+27.33%1215959.38%
META240816P005200002024-07-24 12:01PM EDT2024-08-1661.4359.1560.15+19.33+45.91%31,61552.23%
META240823P005200002024-07-23 11:13AM EDT2024-08-2343.3060.0061.450.00-104350.10%
META240830P005200002024-07-24 10:27AM EDT2024-08-3057.8261.0562.50+12.07+26.38%8747.36%
META240920P005200002024-07-24 10:56AM EDT2024-09-2061.5063.5064.35+13.95+29.34%41,52840.92%
META241018P005200002024-07-24 12:09PM EDT2024-10-1866.7566.1066.95+14.50+27.75%4997836.96%
META241115P005200002024-07-23 11:31AM EDT2024-11-1557.4072.3573.300.00-1186538.78%
META241220P005200002024-07-19 3:25PM EDT2024-12-2069.5474.7075.600.00-11,22736.00%
META250117P005200002024-07-23 3:29PM EDT2025-01-1763.9076.2076.900.00-41,19234.10%
META250221P005200002024-07-17 9:53AM EDT2025-02-2176.7080.5081.700.00--334.68%
META250321P005200002024-07-22 3:50PM EDT2025-03-2170.6282.1583.350.00-344333.72%
META250620P005200002024-07-19 1:29PM EDT2025-06-2083.4788.4589.450.00-118232.24%
META250815P005200002024-07-23 1:40PM EDT2025-08-1592.5291.9095.05+11.82+14.65%22432.77%
META250919P005200002024-07-23 11:45AM EDT2025-09-1982.1694.4595.700.00-16431.71%
META251219P005200002024-07-17 1:55PM EDT2025-12-19103.0999.95101.050.00-511231.20%
META260116P005200002024-07-22 11:12AM EDT2026-01-1692.70100.95102.250.00-28630.91%
META260618P005200002024-07-17 10:30AM EDT2026-06-18108.20108.65110.350.00-715830.45%
META261218P005200002024-07-23 12:20PM EDT2026-12-18106.75116.00119.350.00-268630.20%