Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00520000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.02 | 5.00 | 5.10 | +1.17 | +30.39% | 1,145 | 2,509 | 82.81% |
| META240809C00520000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 6.55 | 6.40 | 6.90 | +1.35 | +25.96% | 222 | 638 | 64.88% |
| META240816C00520000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 7.82 | 7.75 | 8.00 | +1.31 | +20.12% | 191 | 6,331 | 56.68% |
| META240823C00520000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 8.95 | 8.65 | 9.35 | +1.35 | +17.76% | 14 | 151 | 51.92% |
| META240830C00520000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 10.35 | 10.15 | 10.70 | +2.00 | +23.95% | 13 | 621 | 50.12% |
| META240906C00520000 | 2024-07-26 3:37PM EDT | 2024-09-06 | 10.91 | 11.00 | 11.80 | +2.06 | +23.28% | 20 | - | 47.86% |
| META240920C00520000 | 2024-07-26 3:35PM EDT | 2024-09-20 | 13.70 | 13.45 | 13.85 | +2.35 | +20.70% | 86 | 2,698 | 44.76% |
| META241018C00520000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 18.00 | 17.90 | 18.85 | +2.15 | +13.56% | 63 | 2,167 | 42.86% |
| META241115C00520000 | 2024-07-26 2:51PM EDT | 2024-11-15 | 27.10 | 26.65 | 27.25 | +2.90 | +11.98% | 100 | 893 | 45.85% |
| META241220C00520000 | 2024-07-26 3:01PM EDT | 2024-12-20 | 30.37 | 30.60 | 31.40 | +3.37 | +12.48% | 141 | 1,522 | 43.68% |
| META250117C00520000 | 2024-07-26 1:27PM EDT | 2025-01-17 | 35.75 | 33.75 | 34.60 | +5.75 | +19.17% | 10 | 1,528 | 42.60% |
| META250221C00520000 | 2024-07-26 2:21PM EDT | 2025-02-21 | 41.20 | 40.85 | 41.45 | +3.50 | +9.28% | 8 | 449 | 43.84% |
| META250321C00520000 | 2024-07-26 11:19AM EDT | 2025-03-21 | 43.00 | 43.05 | 44.45 | +3.00 | +7.50% | 40 | 408 | 43.20% |
| META250620C00520000 | 2024-07-26 12:52PM EDT | 2025-06-20 | 56.77 | 54.80 | 56.15 | +6.52 | +12.98% | 35 | 787 | 43.41% |
| META250815C00520000 | 2024-07-25 11:25AM EDT | 2025-08-15 | 63.00 | 61.25 | 63.85 | +1.60 | +2.61% | 2 | 52 | 44.17% |
| META250919C00520000 | 2024-07-26 12:29PM EDT | 2025-09-19 | 66.53 | 64.65 | 66.70 | +4.33 | +6.96% | 5 | 129 | 43.72% |
| META251219C00520000 | 2024-07-26 2:27PM EDT | 2025-12-19 | 75.71 | 74.45 | 76.45 | +4.01 | +5.59% | 1 | 169 | 44.07% |
| META260116C00520000 | 2024-07-26 11:53AM EDT | 2026-01-16 | 77.63 | 76.50 | 78.35 | +11.58 | +17.53% | 10 | 259 | 43.75% |
| META260618C00520000 | 2024-07-25 1:12PM EDT | 2026-06-18 | 90.15 | 90.40 | 94.25 | 0.00 | - | 5 | 212 | 44.85% |
| META261218C00520000 | 2024-07-25 10:13AM EDT | 2026-12-18 | 96.14 | 105.65 | 109.40 | 0.00 | - | 13 | 590 | 45.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00520000 | 2024-07-26 2:49PM EDT | 2024-08-02 | 59.07 | 58.10 | 59.50 | -10.16 | -14.68% | 37 | 968 | 79.54% |
| META240809P00520000 | 2024-07-26 2:49PM EDT | 2024-08-09 | 59.82 | 58.85 | 61.40 | -6.94 | -10.40% | 31 | 123 | 61.69% |
| META240816P00520000 | 2024-07-26 2:23PM EDT | 2024-08-16 | 60.38 | 59.60 | 62.20 | -7.26 | -10.73% | 33 | 1,599 | 52.83% |
| META240823P00520000 | 2024-07-24 3:39PM EDT | 2024-08-23 | 61.26 | 60.60 | 62.85 | -2.26 | -3.56% | 11 | 45 | 50.81% |
| META240830P00520000 | 2024-07-25 2:43PM EDT | 2024-08-30 | 69.85 | 61.20 | 64.55 | 0.00 | - | 8 | 18 | 49.17% |
| META240906P00520000 | 2024-07-26 1:53PM EDT | 2024-09-06 | 62.34 | 61.20 | 64.90 | -5.31 | -7.85% | 20 | - | 45.57% |
| META240920P00520000 | 2024-07-26 12:55PM EDT | 2024-09-20 | 63.00 | 64.05 | 65.60 | -9.80 | -13.46% | 1 | 1,518 | 40.63% |
| META241018P00520000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 67.45 | 66.30 | 68.25 | -9.55 | -12.40% | 5 | 965 | 36.69% |
| META241115P00520000 | 2024-07-26 12:11PM EDT | 2024-11-15 | 73.01 | 72.75 | 75.40 | -7.59 | -9.42% | 41 | 865 | 39.51% |
| META241220P00520000 | 2024-07-25 11:39AM EDT | 2024-12-20 | 81.70 | 75.00 | 77.80 | 0.00 | - | 5 | 1,227 | 36.68% |
| META250117P00520000 | 2024-07-26 9:40AM EDT | 2025-01-17 | 80.04 | 76.55 | 79.35 | +3.14 | +4.08% | 1 | 1,197 | 34.90% |
| META250221P00520000 | 2024-07-17 9:53AM EDT | 2025-02-21 | 76.70 | 80.70 | 84.50 | 0.00 | - | - | 3 | 35.69% |
| META250321P00520000 | 2024-07-22 3:50PM EDT | 2025-03-21 | 84.35 | 82.65 | 85.45 | +13.73 | +19.44% | 9 | 443 | 34.18% |
| META250620P00520000 | 2024-07-19 1:29PM EDT | 2025-06-20 | 90.45 | 88.60 | 92.40 | +6.98 | +8.36% | 16 | 182 | 33.12% |
| META250815P00520000 | 2024-07-24 10:47AM EDT | 2025-08-15 | 92.52 | 91.15 | 97.35 | 0.00 | - | 2 | 24 | 33.25% |
| META250919P00520000 | 2024-07-26 11:43AM EDT | 2025-09-19 | 97.05 | 95.10 | 97.25 | +14.89 | +18.12% | 4 | 64 | 31.79% |
| META251219P00520000 | 2024-07-17 1:55PM EDT | 2025-12-19 | 103.09 | 100.30 | 103.45 | 0.00 | - | 5 | 112 | 31.67% |
| META260116P00520000 | 2024-07-25 3:48PM EDT | 2026-01-16 | 103.07 | 101.45 | 104.05 | -4.44 | -4.13% | 1 | 86 | 31.10% |
| META260618P00520000 | 2024-07-26 11:13AM EDT | 2026-06-18 | 112.00 | 108.70 | 112.60 | +3.80 | +3.51% | 9 | 158 | 30.81% |
| META261218P00520000 | 2024-07-26 2:34PM EDT | 2026-12-18 | 118.35 | 116.80 | 120.40 | -2.70 | -2.23% | 23 | 86 | 30.11% |
© 2024 Yahoo. All rights reserved.