Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00435000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 41.02 | 39.05 | 41.25 | +6.25 | +17.98% | 36 | 48 | 86.04% |
| META240809C00435000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 42.35 | 40.95 | 43.35 | +4.83 | +12.87% | 18 | 21 | 67.44% |
| META240816C00435000 | 2024-07-26 1:21PM EDT | 2024-08-16 | 46.25 | 44.05 | 45.25 | +7.73 | +20.07% | 5 | 763 | 61.62% |
| META240823C00435000 | 2024-07-25 1:52PM EDT | 2024-08-23 | 41.67 | 44.00 | 46.95 | 0.00 | - | 6 | 19 | 55.21% |
| META240830C00435000 | 2024-07-25 10:35AM EDT | 2024-08-30 | 39.67 | 46.80 | 48.60 | 0.00 | - | 4 | 12 | 53.77% |
| META240906C00435000 | 2024-07-25 11:11AM EDT | 2024-09-06 | 44.00 | 47.70 | 50.70 | 0.00 | - | - | - | 51.76% |
| META240920C00435000 | 2024-07-26 1:07PM EDT | 2024-09-20 | 53.44 | 50.00 | 52.65 | +7.95 | +17.48% | 2 | 477 | 50.10% |
| META241220C00435000 | 2024-07-25 3:44PM EDT | 2024-12-20 | 64.10 | 67.95 | 70.10 | 0.00 | - | 27 | 83 | 46.97% |
| META250117C00435000 | 2024-07-26 12:52PM EDT | 2025-01-17 | 74.92 | 72.40 | 73.75 | +7.92 | +11.82% | 1 | 1,352 | 46.10% |
| META250321C00435000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 81.65 | 81.85 | 83.05 | -17.25 | -17.44% | 8 | 100 | 46.16% |
| META250620C00435000 | 2024-07-25 10:56AM EDT | 2025-06-20 | 87.78 | 92.45 | 94.75 | 0.00 | - | 2 | 248 | 46.37% |
| META250919C00435000 | 2024-07-08 11:25AM EDT | 2025-09-19 | 154.68 | 101.80 | 104.75 | 0.00 | - | 1 | 22 | 46.43% |
| META251219C00435000 | 2024-07-25 10:39AM EDT | 2025-12-19 | 103.60 | 110.75 | 113.30 | 0.00 | - | 1 | 130 | 46.29% |
| META260116C00435000 | 2024-07-22 10:01AM EDT | 2026-01-16 | 131.52 | 112.75 | 115.70 | 0.00 | - | 2 | 92 | 46.22% |
| META260618C00435000 | 2024-07-25 10:12AM EDT | 2026-06-18 | 115.00 | 126.60 | 130.50 | 0.00 | - | 3 | 1,147 | 47.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00435000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 9.50 | 9.25 | 9.55 | -4.20 | -30.66% | 301 | 1,001 | 85.80% |
| META240809P00435000 | 2024-07-26 2:55PM EDT | 2024-08-09 | 10.90 | 10.75 | 11.10 | -2.47 | -18.47% | 37 | 568 | 65.73% |
| META240816P00435000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 12.25 | 12.00 | 12.85 | -3.75 | -23.44% | 162 | 2,285 | 57.65% |
| META240823P00435000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 13.40 | 13.00 | 13.60 | -2.30 | -14.65% | 13 | 942 | 51.90% |
| META240830P00435000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 14.85 | 14.05 | 14.70 | -2.10 | -12.39% | 11 | 312 | 49.23% |
| META240906P00435000 | 2024-07-26 2:30PM EDT | 2024-09-06 | 15.20 | 14.10 | 15.90 | -3.70 | -19.58% | 19 | - | 47.12% |
| META240920P00435000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 17.35 | 16.55 | 17.90 | -1.90 | -9.87% | 91 | 875 | 43.91% |
| META241220P00435000 | 2024-07-25 2:20PM EDT | 2024-12-20 | 32.03 | 29.75 | 30.90 | -0.87 | -2.64% | 20 | 836 | 39.22% |
| META250117P00435000 | 2024-07-26 1:16PM EDT | 2025-01-17 | 30.83 | 31.20 | 32.50 | -3.67 | -10.64% | 8 | 1,233 | 37.29% |
| META250321P00435000 | 2024-07-25 12:09PM EDT | 2025-03-21 | 41.33 | 37.50 | 39.05 | 0.00 | - | 1 | 277 | 36.68% |
| META250620P00435000 | 2024-07-25 9:47AM EDT | 2025-06-20 | 48.01 | 44.05 | 45.70 | 0.00 | - | 15 | 139 | 35.25% |
| META250919P00435000 | 2024-06-28 1:41PM EDT | 2025-09-19 | 36.50 | 50.25 | 52.05 | 0.00 | - | 2 | 72 | 34.61% |
| META251219P00435000 | 2024-07-17 11:26AM EDT | 2025-12-19 | 54.50 | 55.65 | 57.60 | 0.00 | - | 22 | 136 | 34.08% |
| META260116P00435000 | 2024-06-11 2:41PM EDT | 2026-01-16 | 46.55 | 43.45 | 44.45 | 0.00 | - | 3 | 54 | 26.95% |
| META260618P00435000 | 2024-06-14 1:53PM EDT | 2026-06-18 | 53.05 | 54.25 | 57.10 | 0.00 | - | 15 | 27 | 29.08% |
© 2024 Yahoo. All rights reserved.