Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00540000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.70 | 2.53 | 2.74 | +0.62 | +29.81% | 545 | 1,713 | 82.54% |
| META240809C00540000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 3.60 | 3.60 | 3.95 | +0.05 | +1.41% | 120 | 355 | 64.58% |
| META240816C00540000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 4.60 | 4.60 | 4.85 | +0.90 | +24.32% | 814 | 7,676 | 56.49% |
| META240823C00540000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 5.60 | 5.30 | 5.90 | +1.15 | +25.84% | 54 | 198 | 51.70% |
| META240830C00540000 | 2024-07-26 3:42PM EDT | 2024-08-30 | 6.75 | 6.40 | 7.15 | +0.85 | +14.41% | 7 | 222 | 50.34% |
| META240920C00540000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 9.40 | 9.15 | 9.90 | +1.44 | +18.09% | 49 | 1,751 | 45.04% |
| META241018C00540000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 12.89 | 13.00 | 13.40 | +1.94 | +17.72% | 12 | 965 | 41.77% |
| META241115C00540000 | 2024-07-26 1:55PM EDT | 2024-11-15 | 21.78 | 21.00 | 21.50 | +2.67 | +13.97% | 5 | 520 | 45.31% |
| META241220C00540000 | 2024-07-26 2:35PM EDT | 2024-12-20 | 25.23 | 24.65 | 25.55 | +2.83 | +12.63% | 7 | 2,355 | 43.32% |
| META250117C00540000 | 2024-07-26 2:51PM EDT | 2025-01-17 | 27.60 | 27.55 | 28.50 | +1.84 | +7.14% | 18 | 1,150 | 42.17% |
| META250221C00540000 | 2024-07-25 10:04AM EDT | 2025-02-21 | 35.80 | 34.40 | 35.45 | +6.79 | +23.41% | 2 | 31 | 43.68% |
| META250321C00540000 | 2024-07-25 12:09PM EDT | 2025-03-21 | 34.05 | 37.20 | 37.95 | 0.00 | - | 11 | 186 | 42.76% |
| META250620C00540000 | 2024-07-26 2:59PM EDT | 2025-06-20 | 48.50 | 48.00 | 49.35 | +3.30 | +7.30% | 1 | 444 | 42.97% |
| META250815C00540000 | 2024-07-26 2:48PM EDT | 2025-08-15 | 56.30 | 54.65 | 56.95 | +5.83 | +11.55% | 91 | 105 | 43.74% |
| META250919C00540000 | 2024-07-25 11:13AM EDT | 2025-09-19 | 55.50 | 57.25 | 60.45 | 0.00 | - | 4 | 64 | 43.64% |
| META251219C00540000 | 2024-07-25 1:01PM EDT | 2025-12-19 | 65.73 | 67.10 | 69.45 | 0.00 | - | 10 | 335 | 43.66% |
| META260116C00540000 | 2024-07-25 12:20PM EDT | 2026-01-16 | 67.65 | 69.35 | 71.55 | 0.00 | - | 2 | 146 | 43.44% |
| META260618C00540000 | 2024-07-25 2:14PM EDT | 2026-06-18 | 80.90 | 83.45 | 87.20 | 0.00 | - | 3 | 321 | 44.46% |
| META261218C00540000 | 2024-07-26 1:57PM EDT | 2026-12-18 | 101.60 | 98.65 | 102.35 | +5.70 | +5.94% | 5 | 211 | 44.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00540000 | 2024-07-26 12:06PM EDT | 2024-08-02 | 74.44 | 75.65 | 77.25 | -10.56 | -12.42% | 16 | 192 | 78.31% |
| META240809P00540000 | 2024-07-25 9:52AM EDT | 2024-08-09 | 79.68 | 75.75 | 78.10 | -9.42 | -10.57% | 2 | 84 | 58.32% |
| META240816P00540000 | 2024-07-26 1:43PM EDT | 2024-08-16 | 77.40 | 77.35 | 79.20 | -8.30 | -9.68% | 22 | 737 | 53.56% |
| META240823P00540000 | 2024-07-23 9:33AM EDT | 2024-08-23 | 57.43 | 76.90 | 80.00 | 0.00 | - | 4 | 15 | 52.02% |
| META240830P00540000 | 2024-07-23 10:16AM EDT | 2024-08-30 | 59.98 | 77.50 | 80.45 | 0.00 | - | 1 | 7 | 47.75% |
| META240920P00540000 | 2024-07-24 3:57PM EDT | 2024-09-20 | 80.94 | 79.25 | 82.55 | -4.56 | -5.33% | 7 | 257 | 41.97% |
| META241018P00540000 | 2024-07-24 3:34PM EDT | 2024-10-18 | 83.17 | 81.85 | 84.25 | -2.12 | -2.49% | 1 | 214 | 36.87% |
| META241115P00540000 | 2024-07-25 11:10AM EDT | 2024-11-15 | 86.75 | 87.20 | 90.10 | -7.76 | -8.21% | 6 | 79 | 38.99% |
| META241220P00540000 | 2024-07-24 1:51PM EDT | 2024-12-20 | 90.05 | 89.20 | 92.20 | 0.00 | - | 7 | 308 | 36.12% |
| META250117P00540000 | 2024-07-26 10:21AM EDT | 2025-01-17 | 93.13 | 90.70 | 93.55 | -13.37 | -12.55% | 325 | 185 | 34.30% |
| META250221P00540000 | 2024-07-24 9:51AM EDT | 2025-02-21 | 91.64 | 94.45 | 98.55 | 0.00 | - | 1 | 1 | 35.26% |
| META250321P00540000 | 2024-07-17 10:59AM EDT | 2025-03-21 | 94.28 | 96.25 | 99.60 | 0.00 | - | 2 | 31 | 33.89% |
| META250620P00540000 | 2024-07-26 1:35PM EDT | 2025-06-20 | 103.00 | 101.75 | 105.80 | -4.50 | -4.19% | 2 | 237 | 32.58% |
| META250815P00540000 | 2024-07-25 11:05AM EDT | 2025-08-15 | 113.73 | 104.15 | 110.30 | 0.00 | - | 2 | 7 | 32.59% |
| META250919P00540000 | 2024-07-25 2:13PM EDT | 2025-09-19 | 113.10 | 108.55 | 111.05 | 0.00 | - | 41 | 49 | 31.60% |
| META251219P00540000 | 2024-07-11 10:07AM EDT | 2025-12-19 | 83.75 | 113.80 | 115.85 | 0.00 | - | 10 | 131 | 30.90% |
| META260116P00540000 | 2024-07-17 10:33AM EDT | 2026-01-16 | 111.95 | 114.60 | 117.15 | 0.00 | - | 1 | 55 | 30.68% |
| META260618P00540000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 123.00 | 103.95 | 107.35 | 0.00 | - | 1 | 7 | 23.12% |
| META261218P00540000 | 2024-07-22 2:08PM EDT | 2026-12-18 | 119.45 | 128.80 | 132.75 | 0.00 | - | 2 | 53 | 29.58% |
© 2024 Yahoo. All rights reserved.