Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00340000 | 2024-07-24 3:48PM EDT | 2024-08-02 | 125.94 | 125.15 | 127.85 | 0.00 | - | 4 | 4 | 121.53% |
| META240809C00340000 | 2024-07-24 2:46PM EDT | 2024-08-09 | 123.80 | 125.70 | 128.30 | 0.00 | - | 10 | 10 | 93.90% |
| META240816C00340000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 126.65 | 126.45 | 128.85 | -2.85 | -2.20% | 101 | 51 | 83.24% |
| META240920C00340000 | 2024-07-19 11:38AM EDT | 2024-09-20 | 142.63 | 128.85 | 131.30 | 0.00 | - | 5 | 2,172 | 61.82% |
| META241018C00340000 | 2024-07-11 10:34AM EDT | 2024-10-18 | 189.24 | 131.35 | 133.70 | 0.00 | - | 1 | 8 | 57.28% |
| META241115C00340000 | 2024-07-25 9:50AM EDT | 2024-11-15 | 125.56 | 134.45 | 137.40 | 0.00 | - | 1 | 133 | 56.54% |
| META241220C00340000 | 2024-07-25 12:21PM EDT | 2024-12-20 | 137.54 | 138.40 | 140.00 | +2.91 | +2.16% | 2 | 145 | 54.55% |
| META250117C00340000 | 2024-07-25 10:27AM EDT | 2025-01-17 | 141.70 | 139.60 | 142.90 | +11.90 | +9.17% | 5 | 1,306 | 52.80% |
| META250221C00340000 | 2024-07-25 9:52AM EDT | 2025-02-21 | 134.19 | 144.75 | 147.10 | 0.00 | - | 15 | 18 | 53.71% |
| META250321C00340000 | 2024-07-24 9:33AM EDT | 2025-03-21 | 154.05 | 146.65 | 149.15 | 0.00 | - | 2 | 81 | 52.54% |
| META250620C00340000 | 2024-07-24 3:55PM EDT | 2025-06-20 | 151.15 | 154.25 | 156.00 | 0.00 | - | 2 | 428 | 50.95% |
| META250815C00340000 | 2024-07-17 1:04PM EDT | 2025-08-15 | 159.63 | 156.60 | 161.10 | 0.00 | - | 7 | 8 | 51.68% |
| META250919C00340000 | 2024-04-25 9:56AM EDT | 2025-09-19 | 134.49 | 174.95 | 177.30 | 0.00 | - | 7 | 17 | 60.13% |
| META251219C00340000 | 2024-07-17 12:38PM EDT | 2025-12-19 | 168.75 | 167.75 | 170.80 | 0.00 | - | 1 | 171 | 50.15% |
| META260116C00340000 | 2024-07-26 12:06PM EDT | 2026-01-16 | 173.05 | 169.55 | 172.45 | +12.75 | +7.95% | 3 | 156 | 50.81% |
| META260618C00340000 | 2024-07-09 9:56AM EDT | 2026-06-18 | 243.52 | 179.85 | 183.75 | 0.00 | - | 1 | 55 | 50.96% |
| META261218C00340000 | 2024-07-19 11:04AM EDT | 2026-12-18 | 210.36 | 190.85 | 194.80 | 0.00 | - | 1 | 65 | 50.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00340000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.22 | 0.20 | 0.25 | -0.11 | -33.33% | 230 | 324 | 100.39% |
| META240809P00340000 | 2024-07-25 1:23PM EDT | 2024-08-09 | 0.46 | 0.39 | 0.47 | -0.09 | -16.36% | 20 | 77 | 77.78% |
| META240816P00340000 | 2024-07-26 1:53PM EDT | 2024-08-16 | 0.65 | 0.60 | 0.67 | -0.21 | -24.42% | 6 | 287 | 67.51% |
| META240823P00340000 | 2024-07-24 2:29PM EDT | 2024-08-23 | 0.75 | 0.76 | 0.87 | +0.06 | +8.70% | 2 | 30 | 60.96% |
| META240830P00340000 | 2024-07-26 2:16PM EDT | 2024-08-30 | 1.02 | 0.96 | 1.10 | -0.37 | -26.62% | 12 | 108 | 56.86% |
| META240920P00340000 | 2024-07-26 10:14AM EDT | 2024-09-20 | 1.61 | 1.59 | 1.74 | -0.17 | -9.55% | 14 | 3,921 | 49.78% |
| META241018P00340000 | 2024-07-25 2:01PM EDT | 2024-10-18 | 2.92 | 2.46 | 2.62 | +0.12 | +4.29% | 1 | 542 | 44.46% |
| META241115P00340000 | 2024-07-25 3:50PM EDT | 2024-11-15 | 5.90 | 4.95 | 5.20 | 0.00 | - | 42 | 400 | 45.84% |
| META241220P00340000 | 2024-07-26 11:35AM EDT | 2024-12-20 | 6.15 | 6.20 | 6.55 | -1.06 | -14.70% | 8 | 759 | 42.78% |
| META250117P00340000 | 2024-07-26 10:33AM EDT | 2025-01-17 | 7.63 | 7.25 | 7.75 | -0.27 | -3.42% | 4 | 2,091 | 41.30% |
| META250221P00340000 | 2024-07-24 3:27PM EDT | 2025-02-21 | 10.05 | 8.00 | 9.90 | 0.00 | - | 19 | 23 | 40.85% |
| META250321P00340000 | 2024-07-24 2:05PM EDT | 2025-03-21 | 10.60 | 10.40 | 11.00 | 0.00 | - | 6 | 117 | 39.80% |
| META250620P00340000 | 2024-07-26 1:40PM EDT | 2025-06-20 | 14.70 | 14.45 | 15.05 | -0.45 | -2.97% | 1 | 989 | 38.03% |
| META250815P00340000 | 2024-07-26 12:20PM EDT | 2025-08-15 | 17.15 | 15.20 | 19.80 | -2.20 | -11.37% | 3 | 7 | 39.33% |
| META250919P00340000 | 2024-07-26 1:28PM EDT | 2025-09-19 | 18.40 | 18.40 | 19.70 | -1.40 | -7.07% | 2 | 49 | 37.57% |
| META251219P00340000 | 2024-07-26 3:14PM EDT | 2025-12-19 | 22.95 | 22.35 | 23.70 | -1.68 | -6.82% | 4 | 243 | 36.95% |
| META260116P00340000 | 2024-07-25 3:46PM EDT | 2026-01-16 | 25.20 | 23.15 | 24.70 | 0.00 | - | 105 | 425 | 36.66% |
| META260618P00340000 | 2024-07-05 3:45PM EDT | 2026-06-18 | 20.10 | 28.50 | 31.90 | 0.00 | - | 3 | 48 | 36.58% |
| META261218P00340000 | 2024-07-26 9:30AM EDT | 2026-12-18 | 36.73 | 34.55 | 37.10 | -0.85 | -2.26% | 2 | 88 | 35.16% |
© 2024 Yahoo. All rights reserved.