UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,829.58 +271.47 (+0.69%) Bitcoin GBP
51,500.96 +3,090.48 (+6.38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00190000 | 2024-05-15 9:42AM EDT | 2024-05-17 | 285.01 | 289.40 | 289.95 | +11.83 | +4.33% | 1 | 4 | 0.00% |
| META240621C00190000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 285.61 | 289.30 | 291.45 | -0.39 | -0.14% | 1 | 1,149 | 0.00% |
| META240719C00190000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 283.48 | 289.95 | 291.95 | 0.00 | - | 2 | 54 | 95.65% |
| META240920C00190000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 250.35 | 291.40 | 293.40 | 0.00 | - | 18 | 142 | 75.22% |
| META241220C00190000 | 2024-05-02 1:14PM EDT | 2024-12-20 | 257.70 | 294.00 | 296.30 | 0.00 | - | 1 | 4 | 73.61% |
| META250117C00190000 | 2024-05-07 12:48PM EDT | 2025-01-17 | 286.25 | 295.05 | 297.35 | 0.00 | - | 1 | 725 | 73.18% |
| META250321C00190000 | 2024-04-18 11:56AM EDT | 2025-03-21 | 325.00 | 295.80 | 299.55 | 0.00 | - | - | 2 | 69.58% |
| META250620C00190000 | 2024-04-17 10:36AM EDT | 2025-06-20 | 318.65 | 298.50 | 301.95 | 0.00 | - | 1 | 234 | 66.76% |
| META250919C00190000 | 2024-02-09 4:20PM EDT | 2025-09-19 | 293.64 | 328.60 | 332.50 | 0.00 | - | 16 | 28 | 100.90% |
| META251219C00190000 | 2024-04-25 10:11AM EDT | 2025-12-19 | 262.60 | 303.50 | 307.25 | 0.00 | - | 1 | 65 | 63.20% |
| META260116C00190000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 258.56 | 304.00 | 308.10 | 0.00 | - | 2 | 14 | 62.65% |
| META260618C00190000 | 2024-04-26 10:53AM EDT | 2026-06-18 | 272.00 | 308.00 | 311.45 | 0.00 | - | 5 | 111 | 60.26% |
| META261218C00190000 | 2024-04-29 3:01PM EDT | 2026-12-18 | 267.80 | 312.00 | 315.95 | 0.00 | - | 3 | 26 | 58.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00190000 | 2024-03-25 12:13PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 355.47% |
| META240524P00190000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 168.75% |
| META240531P00190000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 134.38% |
| META240607P00190000 | 2024-05-13 12:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 115.63% |
| META240621P00190000 | 2024-05-09 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 864 | 89.84% |
| META240719P00190000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 70.70% |
| META240920P00190000 | 2024-05-01 1:40PM EDT | 2024-09-20 | 0.28 | 0.07 | 0.21 | 0.00 | - | 1 | 348 | 59.47% |
| META241220P00190000 | 2024-05-01 2:50PM EDT | 2024-12-20 | 0.89 | 0.42 | 0.58 | 0.00 | - | 10 | 62 | 52.95% |
| META250117P00190000 | 2024-05-07 2:23PM EDT | 2025-01-17 | 0.74 | 0.60 | 0.72 | 0.00 | - | 1 | 1,460 | 51.81% |
| META250321P00190000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 1.12 | 0.95 | 1.16 | -0.08 | -6.67% | 1 | 13 | 50.31% |
| META250620P00190000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 2.25 | 1.83 | 1.99 | 0.00 | - | 5 | 262 | 48.45% |
| META250919P00190000 | 2024-05-13 10:09AM EDT | 2025-09-19 | 3.15 | 2.73 | 3.05 | 0.00 | - | 2 | 61 | 47.41% |
| META251219P00190000 | 2024-05-14 9:30AM EDT | 2025-12-19 | 4.19 | 3.60 | 3.95 | 0.00 | - | 4 | 3,255 | 45.93% |
| META260116P00190000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 4.27 | 3.75 | 4.15 | 0.00 | - | 4 | 109 | 45.34% |
| META260618P00190000 | 2024-04-25 9:52AM EDT | 2026-06-18 | 7.70 | 4.90 | 5.75 | 0.00 | - | 1 | 9 | 43.63% |
| META261218P00190000 | 2024-05-15 12:00PM EDT | 2026-12-18 | 7.10 | 6.65 | 7.65 | -0.20 | -2.74% | 2 | 12 | 42.03% |
© 2024 Yahoo. All rights reserved.