Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00240000 | 2024-07-22 10:16AM EDT | 2024-08-02 | 250.65 | 224.85 | 226.95 | 0.00 | - | - | 1 | 194.14% |
| META240816C00240000 | 2024-07-08 1:31PM EDT | 2024-08-16 | 291.77 | 225.35 | 228.35 | 0.00 | - | 1 | 17 | 142.97% |
| META240920C00240000 | 2024-07-26 11:10AM EDT | 2024-09-20 | 225.50 | 226.60 | 229.00 | -38.97 | -14.74% | 1 | 145 | 97.39% |
| META241018C00240000 | 2024-07-19 1:59PM EDT | 2024-10-18 | 226.65 | 227.80 | 229.80 | -15.90 | -6.56% | 1 | 140 | 85.94% |
| META241115C00240000 | 2024-06-12 2:09PM EDT | 2024-11-15 | 272.59 | 259.35 | 267.45 | 0.00 | - | - | 1 | 161.64% |
| META241220C00240000 | 2024-06-12 1:21PM EDT | 2024-12-20 | 276.16 | 260.85 | 267.30 | 0.00 | - | 1 | 5 | 142.24% |
| META250117C00240000 | 2024-07-24 12:09PM EDT | 2025-01-17 | 233.25 | 231.50 | 234.15 | -0.50 | -0.21% | 8 | 2,765 | 72.39% |
| META250221C00240000 | 2024-07-19 10:23AM EDT | 2025-02-21 | 253.15 | 232.30 | 236.80 | 0.00 | - | 1 | 1 | 70.10% |
| META250321C00240000 | 2024-07-10 11:16AM EDT | 2025-03-21 | 300.59 | 233.55 | 236.65 | 0.00 | - | 1 | 3 | 66.98% |
| META250620C00240000 | 2024-07-25 12:42PM EDT | 2025-06-20 | 233.10 | 237.30 | 241.10 | 0.00 | - | 4 | 254 | 63.57% |
| META250815C00240000 | 2024-07-24 9:50AM EDT | 2025-08-15 | 246.83 | 237.00 | 244.90 | 0.00 | - | 1 | 4 | 61.15% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-07-17 12:25PM EDT | 2025-12-19 | 248.24 | 244.60 | 248.50 | 0.00 | - | 1 | 327 | 59.25% |
| META260116C00240000 | 2024-07-25 9:52AM EDT | 2026-01-16 | 236.06 | 245.50 | 249.45 | 0.00 | - | 1 | 734 | 58.63% |
| META260618C00240000 | 2024-07-22 2:04PM EDT | 2026-06-18 | 275.65 | 251.75 | 255.65 | 0.00 | - | 10 | 76 | 57.12% |
| META261218C00240000 | 2024-07-25 10:38AM EDT | 2026-12-18 | 247.40 | 258.25 | 262.15 | 0.00 | - | 1 | 37 | 55.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240809P00240000 | 2024-07-12 12:12PM EDT | 2024-08-09 | 0.05 | 0.01 | 0.29 | 0.00 | - | - | 3 | 133.01% |
| META240816P00240000 | 2024-07-17 10:12AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 177 | 92.58% |
| META240920P00240000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 1,066 | 66.02% |
| META241018P00240000 | 2024-07-26 12:28PM EDT | 2024-10-18 | 0.23 | 0.23 | 0.30 | +0.01 | +4.55% | 2 | 145 | 58.01% |
| META241115P00240000 | 2024-07-26 10:35AM EDT | 2024-11-15 | 0.65 | 0.59 | 0.66 | +0.10 | +18.18% | 110 | 46 | 56.35% |
| META241220P00240000 | 2024-07-25 10:21AM EDT | 2024-12-20 | 1.12 | 0.88 | 0.98 | 0.00 | - | 5 | 146 | 52.22% |
| META250117P00240000 | 2024-07-26 1:53PM EDT | 2025-01-17 | 1.17 | 1.13 | 1.22 | -0.03 | -2.50% | 33 | 1,851 | 50.02% |
| META250221P00240000 | 2024-07-26 10:11AM EDT | 2025-02-21 | 1.43 | 0.89 | 2.71 | -0.17 | -10.63% | - | - | 52.89% |
| META250321P00240000 | 2024-07-25 3:54PM EDT | 2025-03-21 | 1.98 | 1.86 | 2.06 | -0.12 | -5.71% | 2 | 54 | 47.08% |
| META250620P00240000 | 2024-07-24 1:57PM EDT | 2025-06-20 | 3.10 | 3.10 | 3.35 | 0.00 | - | 6 | 434 | 44.16% |
| META250815P00240000 | 2024-07-25 1:05PM EDT | 2025-08-15 | 4.45 | 1.80 | 6.85 | 0.00 | - | 12 | 80 | 48.33% |
| META250919P00240000 | 2024-07-26 12:14PM EDT | 2025-09-19 | 4.95 | 4.55 | 5.05 | -0.64 | -11.45% | 1 | 23 | 42.88% |
| META251219P00240000 | 2024-07-25 9:39AM EDT | 2025-12-19 | 6.85 | 6.05 | 6.75 | 0.00 | - | 6 | 532 | 41.79% |
| META260116P00240000 | 2024-07-25 9:40AM EDT | 2026-01-16 | 7.30 | 6.40 | 7.05 | 0.00 | - | 6 | 344 | 41.16% |
| META260618P00240000 | 2024-07-23 9:55AM EDT | 2026-06-18 | 8.40 | 8.85 | 10.35 | 0.00 | - | 1 | 50 | 40.42% |
| META261218P00240000 | 2024-07-24 3:50PM EDT | 2026-12-18 | 12.60 | 11.85 | 13.45 | 0.00 | - | 31 | 109 | 38.96% |
© 2024 Yahoo. All rights reserved.