Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802C00580000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 0.71 | 0.67 | 0.75 | +0.09 | +14.52% | 109 | 740 | 84.40% |
| META240809C00580000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 1.21 | 1.13 | 1.28 | +0.10 | +9.01% | 302 | 2,244 | 65.71% |
| META240816C00580000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.73 | +0.25 | +18.52% | 199 | 1,592 | 57.26% |
| META240823C00580000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 2.11 | 2.05 | 2.19 | +0.36 | +20.57% | 14 | 50 | 52.26% |
| META240830C00580000 | 2024-07-26 11:43AM EDT | 2024-08-30 | 2.80 | 2.57 | 2.85 | +0.60 | +27.27% | 7 | 62 | 50.07% |
| META240920C00580000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 4.13 | 4.20 | 4.40 | +0.53 | +14.72% | 78 | 3,255 | 44.27% |
| META241018C00580000 | 2024-07-26 12:07PM EDT | 2024-10-18 | 6.65 | 6.65 | 7.05 | +0.45 | +7.26% | 30 | 393 | 41.51% |
| META241115C00580000 | 2024-07-25 11:04AM EDT | 2024-11-15 | 11.20 | 12.75 | 13.30 | 0.00 | - | 26 | 274 | 44.84% |
| META241220C00580000 | 2024-07-26 1:57PM EDT | 2024-12-20 | 16.40 | 15.80 | 16.40 | +2.15 | +15.09% | 25 | 414 | 42.54% |
| META250117C00580000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 18.45 | 18.10 | 18.85 | +1.67 | +9.95% | 13 | 1,511 | 41.34% |
| META250221C00580000 | 2024-07-25 3:57PM EDT | 2025-02-21 | 25.38 | 24.00 | 25.05 | +3.88 | +18.05% | 2 | 19 | 42.90% |
| META250321C00580000 | 2024-07-26 1:35PM EDT | 2025-03-21 | 27.15 | 26.15 | 27.20 | +1.79 | +7.06% | 6 | 318 | 41.92% |
| META250620C00580000 | 2024-07-26 2:36PM EDT | 2025-06-20 | 37.24 | 36.60 | 37.95 | +1.79 | +5.05% | 1 | 1,110 | 42.28% |
| META250815C00580000 | 2024-07-26 3:33PM EDT | 2025-08-15 | 43.55 | 42.40 | 45.50 | +2.35 | +5.70% | 54 | 67 | 43.24% |
| META250919C00580000 | 2024-07-25 9:44AM EDT | 2025-09-19 | 45.55 | 45.70 | 47.60 | +1.40 | +3.17% | 5 | 62 | 42.49% |
| META251219C00580000 | 2024-07-25 12:27PM EDT | 2025-12-19 | 53.97 | 54.75 | 57.10 | 0.00 | - | 2 | 206 | 42.94% |
| META260116C00580000 | 2024-07-25 12:27PM EDT | 2026-01-16 | 56.12 | 56.85 | 59.25 | 0.00 | - | 2 | 254 | 42.78% |
| META260618C00580000 | 2024-07-25 3:19PM EDT | 2026-06-18 | 69.00 | 70.60 | 74.45 | 0.00 | - | 6 | 147 | 43.73% |
| META261218C00580000 | 2024-07-26 1:40PM EDT | 2026-12-18 | 88.54 | 85.95 | 89.45 | +9.04 | +11.37% | 4 | 52 | 44.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240802P00580000 | 2024-07-26 10:28AM EDT | 2024-08-02 | 115.49 | 113.55 | 115.60 | +10.19 | +9.68% | 5 | 66 | 72.95% |
| META240809P00580000 | 2024-07-11 10:39AM EDT | 2024-08-09 | 64.84 | 113.40 | 116.35 | 0.00 | - | - | 3 | 57.64% |
| META240816P00580000 | 2024-07-23 2:32PM EDT | 2024-08-16 | 92.00 | 113.65 | 116.60 | 0.00 | - | 1 | 20 | 50.05% |
| META240823P00580000 | 2024-07-23 3:17PM EDT | 2024-08-23 | 93.75 | 113.70 | 117.20 | 0.00 | - | 2 | 2 | 56.24% |
| META240920P00580000 | 2024-07-23 9:37AM EDT | 2024-09-20 | 92.25 | 114.65 | 117.75 | 0.00 | - | 1 | 54 | 41.54% |
| META241018P00580000 | 2024-07-24 9:38AM EDT | 2024-10-18 | 109.24 | 115.50 | 118.55 | 0.00 | - | 2 | 215 | 35.83% |
| META241115P00580000 | 2024-07-25 10:22AM EDT | 2024-11-15 | 135.50 | 119.50 | 122.80 | 0.00 | - | 1 | 40 | 38.22% |
| META241220P00580000 | 2024-07-19 9:56AM EDT | 2024-12-20 | 108.82 | 120.85 | 124.30 | 0.00 | - | 8 | 106 | 35.28% |
| META250117P00580000 | 2024-07-26 9:35AM EDT | 2025-01-17 | 124.78 | 121.95 | 125.20 | -8.42 | -6.32% | 5 | 734 | 33.34% |
| META250221P00580000 | 2024-07-25 12:18PM EDT | 2025-02-21 | 132.05 | 124.45 | 128.95 | 0.00 | - | 10 | 34 | 34.04% |
| META250321P00580000 | 2024-07-26 9:35AM EDT | 2025-03-21 | 129.54 | 126.80 | 129.45 | -6.08 | -4.48% | 19 | 7 | 32.41% |
| META250620P00580000 | 2024-07-17 1:38PM EDT | 2025-06-20 | 134.54 | 131.65 | 134.50 | 0.00 | - | 1 | 33 | 31.11% |
| META250919P00580000 | 2024-05-28 11:06AM EDT | 2025-09-19 | 127.01 | 101.45 | 104.75 | 0.00 | - | 1 | 28 | 0.00% |
| META251219P00580000 | 2024-07-22 11:04AM EDT | 2025-12-19 | 129.55 | 141.05 | 143.65 | 0.00 | - | 2 | 9 | 29.73% |
| META260116P00580000 | 2024-07-08 1:19PM EDT | 2026-01-16 | 107.70 | 141.85 | 144.50 | 0.00 | - | 1 | 4 | 29.37% |
| META260618P00580000 | 2024-07-11 12:32PM EDT | 2026-06-18 | 122.77 | 147.90 | 151.50 | 0.00 | - | 5 | 21 | 28.88% |
| META261218P00580000 | 2024-07-26 2:48PM EDT | 2026-12-18 | 156.50 | 154.85 | 158.80 | +2.32 | +1.50% | 2 | 207 | 28.36% |
© 2024 Yahoo. All rights reserved.