Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00380000 | 2024-07-26 12:02PM EDT | 2024-08-02 | 88.46 | 86.10 | 88.65 | +6.06 | +7.35% | 1 | 7 | 97.97% |
| META240809C00380000 | 2024-07-26 3:14PM EDT | 2024-08-09 | 88.34 | 87.10 | 89.65 | +2.84 | +3.32% | 1 | 4 | 77.58% |
| META240816C00380000 | 2024-07-26 1:46PM EDT | 2024-08-16 | 91.25 | 88.45 | 91.20 | +9.75 | +11.96% | 4 | 420 | 71.33% |
| META240823C00380000 | 2024-07-17 3:45PM EDT | 2024-08-23 | 86.19 | 88.35 | 91.55 | 0.00 | - | 5 | 4 | 62.32% |
| META240830C00380000 | 2024-07-25 3:54PM EDT | 2024-08-30 | 82.46 | 89.30 | 92.70 | 0.00 | - | 5 | 6 | 59.61% |
| META240920C00380000 | 2024-07-25 3:54PM EDT | 2024-09-20 | 84.75 | 92.95 | 94.65 | 0.00 | - | 2 | 1,082 | 54.36% |
| META241018C00380000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 97.25 | 96.40 | 98.15 | +9.55 | +10.89% | 9 | 94 | 50.85% |
| META241115C00380000 | 2024-07-26 10:43AM EDT | 2024-11-15 | 100.20 | 102.40 | 103.75 | +3.40 | +3.51% | 5 | 54 | 52.46% |
| META241220C00380000 | 2024-07-26 3:08PM EDT | 2024-12-20 | 106.65 | 106.05 | 108.15 | +7.49 | +7.55% | 10 | 77 | 50.56% |
| META250117C00380000 | 2024-07-26 1:13PM EDT | 2025-01-17 | 112.65 | 109.05 | 110.15 | +7.95 | +7.59% | 12 | 8,846 | 49.55% |
| META250221C00380000 | 2024-07-26 3:02PM EDT | 2025-02-21 | 113.40 | 113.80 | 116.35 | +8.42 | +8.02% | 3 | 10 | 51.02% |
| META250321C00380000 | 2024-07-25 10:39AM EDT | 2025-03-21 | 106.72 | 115.80 | 118.60 | 0.00 | - | 7 | 28 | 49.85% |
| META250620C00380000 | 2024-07-25 10:42AM EDT | 2025-06-20 | 117.10 | 125.60 | 127.80 | 0.00 | - | 10 | 1,005 | 49.00% |
| META250815C00380000 | 2024-07-24 2:17PM EDT | 2025-08-15 | 132.15 | 129.15 | 133.50 | 0.00 | - | 1 | 13 | 49.01% |
| META250919C00380000 | 2024-07-25 9:51AM EDT | 2025-09-19 | 124.35 | 133.50 | 136.10 | 0.00 | - | 1 | 21 | 48.54% |
| META251219C00380000 | 2024-07-16 2:52PM EDT | 2025-12-19 | 162.59 | 141.70 | 144.85 | 0.00 | - | 10 | 422 | 48.91% |
| META260116C00380000 | 2024-07-26 12:02PM EDT | 2026-01-16 | 146.00 | 143.70 | 146.55 | +13.40 | +10.11% | 1 | 496 | 48.54% |
| META260618C00380000 | 2024-07-18 9:30AM EDT | 2026-06-18 | 164.62 | 155.70 | 159.55 | 0.00 | - | 2 | 875 | 49.07% |
| META261218C00380000 | 2024-07-19 10:13AM EDT | 2026-12-18 | 184.08 | 168.10 | 172.05 | 0.00 | - | 5 | 26 | 48.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00380000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.20 | 1.11 | 1.25 | -0.40 | -25.00% | 586 | 10,656 | 90.82% |
| META240809P00380000 | 2024-07-26 1:46PM EDT | 2024-08-09 | 1.75 | 1.72 | 1.84 | -0.90 | -33.96% | 51 | 184 | 70.26% |
| META240816P00380000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 2.32 | 2.25 | 2.43 | -1.05 | -31.16% | 58 | 3,497 | 61.24% |
| META240823P00380000 | 2024-07-26 11:58AM EDT | 2024-08-23 | 2.89 | 2.67 | 2.89 | -1.12 | -27.93% | 25 | 90 | 55.41% |
| META240830P00380000 | 2024-07-26 2:59PM EDT | 2024-08-30 | 3.40 | 3.10 | 3.40 | -0.45 | -11.69% | 12 | 228 | 51.67% |
| META240920P00380000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.90 | -0.51 | -9.79% | 82 | 1,107 | 46.00% |
| META241018P00380000 | 2024-07-26 2:48PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.75 | -1.60 | -19.88% | 25 | 805 | 41.66% |
| META241115P00380000 | 2024-07-26 12:22PM EDT | 2024-11-15 | 10.76 | 10.90 | 11.30 | -1.49 | -12.16% | 15 | 708 | 43.63% |
| META241220P00380000 | 2024-07-26 2:49PM EDT | 2024-12-20 | 12.98 | 13.00 | 13.45 | -2.13 | -14.10% | 1 | 975 | 40.91% |
| META250117P00380000 | 2024-07-26 2:48PM EDT | 2025-01-17 | 14.59 | 14.30 | 15.00 | -0.51 | -3.38% | 24 | 2,778 | 39.30% |
| META250221P00380000 | 2024-07-26 11:26AM EDT | 2025-02-21 | 18.40 | 16.30 | 19.75 | -0.43 | -2.28% | 1 | 146 | 40.70% |
| META250321P00380000 | 2024-07-26 2:34PM EDT | 2025-03-21 | 19.50 | 19.00 | 19.90 | -1.75 | -8.24% | 29 | 1,702 | 38.37% |
| META250620P00380000 | 2024-07-26 3:40PM EDT | 2025-06-20 | 24.90 | 24.45 | 25.10 | -0.67 | -2.62% | 13 | 1,829 | 36.65% |
| META250815P00380000 | 2024-07-19 3:31PM EDT | 2025-08-15 | 26.00 | 26.45 | 29.95 | 0.00 | - | 3 | 33 | 37.22% |
| META250919P00380000 | 2024-07-17 9:42AM EDT | 2025-09-19 | 27.85 | 28.65 | 31.15 | 0.00 | - | 1 | 66 | 36.42% |
| META251219P00380000 | 2024-07-26 3:41PM EDT | 2025-12-19 | 35.20 | 34.20 | 35.80 | -2.65 | -7.00% | 65 | 630 | 35.73% |
| META260116P00380000 | 2024-07-26 9:49AM EDT | 2026-01-16 | 36.85 | 35.05 | 36.70 | -0.80 | -2.12% | 2 | 521 | 35.29% |
| META260618P00380000 | 2024-07-17 3:54PM EDT | 2026-06-18 | 43.50 | 41.05 | 44.65 | 0.00 | - | 3 | 100 | 35.06% |
| META261218P00380000 | 2024-07-23 11:09AM EDT | 2026-12-18 | 44.20 | 48.95 | 51.20 | 0.00 | - | 1 | 286 | 34.00% |
© 2024 Yahoo. All rights reserved.