Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00310000 | 2024-07-25 3:03PM EDT | 2024-08-02 | 147.62 | 154.90 | 157.00 | 0.00 | - | - | - | 128.03% |
| META240816C00310000 | 2024-07-25 9:36AM EDT | 2024-08-16 | 148.88 | 155.85 | 158.00 | 0.00 | - | 2 | 39 | 94.29% |
| META240920C00310000 | 2024-07-18 1:51PM EDT | 2024-09-20 | 167.76 | 157.85 | 160.15 | 0.00 | - | 10 | 1,344 | 70.78% |
| META241018C00310000 | 2024-07-23 2:41PM EDT | 2024-10-18 | 186.53 | 159.65 | 161.70 | 0.00 | - | 1 | 49 | 63.93% |
| META241115C00310000 | 2024-07-26 12:54PM EDT | 2024-11-15 | 166.67 | 162.15 | 164.80 | +7.91 | +4.98% | 1 | 55 | 62.71% |
| META241220C00310000 | 2024-07-24 2:51PM EDT | 2024-12-20 | 161.80 | 164.40 | 167.55 | 0.00 | - | 1 | 66 | 59.69% |
| META250117C00310000 | 2024-07-24 1:43PM EDT | 2025-01-17 | 168.23 | 166.90 | 168.55 | -0.96 | -0.57% | 8 | 5,505 | 57.64% |
| META250221C00310000 | 2024-07-26 12:14PM EDT | 2025-02-21 | 172.81 | 168.65 | 172.45 | +5.61 | +3.36% | 7 | - | 56.68% |
| META250321C00310000 | 2024-07-05 11:32AM EDT | 2025-03-21 | 172.85 | 170.90 | 173.95 | -64.88 | -27.29% | 14 | 2 | 55.65% |
| META250620C00310000 | 2024-07-26 1:48PM EDT | 2025-06-20 | 179.85 | 177.00 | 180.20 | +2.50 | +1.41% | 7 | 4,365 | 53.67% |
| META250815C00310000 | 2024-07-19 1:18PM EDT | 2025-08-15 | 194.22 | 179.25 | 185.15 | 0.00 | - | 20 | 40 | 52.84% |
| META250919C00310000 | 2024-06-21 12:22PM EDT | 2025-09-19 | 214.50 | 192.90 | 196.80 | 0.00 | - | 5 | 880 | 60.86% |
| META251219C00310000 | 2024-07-18 10:38AM EDT | 2025-12-19 | 193.00 | 189.25 | 192.15 | 0.00 | - | 10 | 1,784 | 52.19% |
| META260116C00310000 | 2024-07-26 9:40AM EDT | 2026-01-16 | 192.95 | 190.75 | 193.55 | +7.45 | +4.02% | 17 | 627 | 51.83% |
| META260618C00310000 | 2024-07-17 3:53PM EDT | 2026-06-18 | 198.33 | 199.75 | 203.70 | 0.00 | - | 2 | 83 | 51.58% |
| META261218C00310000 | 2024-07-17 2:08PM EDT | 2026-12-18 | 208.10 | 209.55 | 213.40 | 0.00 | - | 1 | 17 | 51.04% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00310000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 155 | 283 | 112.89% |
| META240809P00310000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 3 | 48 | 86.33% |
| META240816P00310000 | 2024-07-26 1:29PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.27 | -0.14 | -36.84% | 6 | 218 | 74.12% |
| META240920P00310000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 0.73 | 0.74 | 0.83 | -0.21 | -22.34% | 4 | 1,828 | 53.49% |
| META241018P00310000 | 2024-07-26 10:14AM EDT | 2024-10-18 | 1.24 | 1.21 | 1.34 | +0.20 | +19.23% | 16 | 165 | 47.95% |
| META241115P00310000 | 2024-07-25 12:23PM EDT | 2024-11-15 | 2.98 | 2.61 | 2.83 | +0.19 | +6.81% | 1 | 361 | 48.34% |
| META241220P00310000 | 2024-07-26 2:37PM EDT | 2024-12-20 | 3.56 | 3.50 | 3.70 | -0.39 | -9.87% | 17 | 366 | 44.90% |
| META250117P00310000 | 2024-07-25 12:24PM EDT | 2025-01-17 | 4.45 | 4.20 | 4.45 | 0.00 | - | 1 | 1,699 | 43.06% |
| META250221P00310000 | 2024-07-24 9:57AM EDT | 2025-02-21 | 4.85 | 4.20 | 8.10 | 0.00 | - | 1 | 6 | 46.38% |
| META250321P00310000 | 2024-07-25 11:49AM EDT | 2025-03-21 | 7.25 | 6.40 | 6.75 | 0.00 | - | 4 | 242 | 41.30% |
| META250620P00310000 | 2024-07-26 9:44AM EDT | 2025-06-20 | 9.99 | 9.45 | 9.85 | -2.05 | -17.03% | 1 | 1,815 | 39.38% |
| META250815P00310000 | 2024-07-26 9:37AM EDT | 2025-08-15 | 12.14 | 9.05 | 14.45 | -0.96 | -7.33% | 15 | 53 | 41.47% |
| META250919P00310000 | 2024-07-25 9:46AM EDT | 2025-09-19 | 14.00 | 12.25 | 13.55 | 0.00 | - | 2 | 50 | 38.80% |
| META251219P00310000 | 2024-07-26 3:29PM EDT | 2025-12-19 | 16.15 | 15.60 | 16.80 | +0.25 | +1.57% | 4 | 630 | 38.07% |
| META260116P00310000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 17.00 | 16.45 | 17.50 | -2.00 | -10.53% | 23 | 646 | 37.65% |
| META260618P00310000 | 2024-07-25 10:17AM EDT | 2026-06-18 | 24.70 | 20.95 | 22.80 | 0.00 | - | 5 | 210 | 36.96% |
| META261218P00310000 | 2024-07-24 3:11PM EDT | 2026-12-18 | 28.00 | 26.30 | 28.65 | 0.00 | - | 46 | 108 | 36.32% |
© 2024 Yahoo. All rights reserved.