UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.50 +3,386.35 (+6.97%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00200000 | 2024-05-14 1:57PM EDT | 2024-05-17 | 268.58 | 281.15 | 282.15 | 0.00 | - | 20 | 32 | 360.16% |
| META240531C00200000 | 2024-05-15 10:11AM EDT | 2024-05-31 | 273.85 | 281.60 | 283.20 | +24.08 | +9.64% | 2 | 2 | 195.02% |
| META240621C00200000 | 2024-05-14 2:45PM EDT | 2024-06-21 | 272.47 | 281.80 | 283.55 | 0.00 | - | 22 | 3,565 | 136.11% |
| META240719C00200000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 241.32 | 282.35 | 284.20 | 0.00 | - | 1 | 51 | 110.79% |
| META240816C00200000 | 2024-05-02 2:26PM EDT | 2024-08-16 | 246.00 | 283.35 | 285.25 | 0.00 | - | 1 | 39 | 101.10% |
| META240920C00200000 | 2024-05-09 12:47PM EDT | 2024-09-20 | 278.83 | 284.50 | 286.45 | 0.00 | - | 1 | 173 | 92.76% |
| META241018C00200000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 250.00 | 285.40 | 287.10 | 0.00 | - | 2 | 10 | 87.44% |
| META241115C00200000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 238.55 | 285.75 | 288.75 | 0.00 | - | 3 | 15 | 84.19% |
| META241220C00200000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 282.30 | 287.20 | 289.35 | 0.00 | - | 10 | 156 | 80.33% |
| META250117C00200000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 288.44 | 288.15 | 290.35 | +4.84 | +1.71% | 5 | 3,537 | 78.28% |
| META250321C00200000 | 2024-05-14 9:31AM EDT | 2025-03-21 | 270.50 | 288.90 | 292.25 | 0.00 | - | 1 | 47 | 72.88% |
| META250620C00200000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 261.65 | 291.50 | 295.30 | 0.00 | - | 2 | 647 | 69.19% |
| META250919C00200000 | 2024-05-06 3:42PM EDT | 2025-09-19 | 279.00 | 294.50 | 298.25 | 0.00 | - | 1 | 25 | 66.87% |
| META251219C00200000 | 2024-05-13 3:24PM EDT | 2025-12-19 | 291.50 | 297.00 | 300.65 | +6.50 | +2.28% | 1 | 298 | 64.55% |
| META260116C00200000 | 2024-05-08 10:16AM EDT | 2026-01-16 | 289.91 | 298.00 | 301.55 | 0.00 | - | 3 | 107 | 64.19% |
| META260618C00200000 | 2024-05-10 10:30AM EDT | 2026-06-18 | 292.50 | 301.50 | 305.25 | 0.00 | - | 1 | 147 | 61.13% |
| META261218C00200000 | 2024-05-15 12:04PM EDT | 2026-12-18 | 299.57 | 306.50 | 310.10 | +12.15 | +4.23% | 2 | 95 | 59.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00200000 | 2024-05-10 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,987 | 275.00% |
| META240524P00200000 | 2024-04-23 1:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 159.38% |
| META240531P00200000 | 2024-04-26 2:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 26 | 126.56% |
| META240621P00200000 | 2024-05-14 11:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 2,403 | 85.16% |
| META240719P00200000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 339 | 65.63% |
| META240816P00200000 | 2024-05-15 11:26AM EDT | 2024-08-16 | 0.11 | 0.04 | 0.12 | 0.00 | - | 1 | 441 | 62.31% |
| META240920P00200000 | 2024-05-14 10:17AM EDT | 2024-09-20 | 0.18 | 0.09 | 0.24 | 0.00 | - | 3 | 2,313 | 57.37% |
| META241018P00200000 | 2024-05-15 2:16PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.28 | -0.06 | -24.00% | 12 | 184 | 54.00% |
| META241115P00200000 | 2024-05-15 3:28PM EDT | 2024-11-15 | 0.44 | 0.38 | 0.50 | -0.06 | -12.00% | 3 | 388 | 53.86% |
| META241220P00200000 | 2024-05-14 3:18PM EDT | 2024-12-20 | 0.67 | 0.52 | 0.68 | 0.00 | - | 3 | 409 | 51.49% |
| META250117P00200000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 0.76 | 0.69 | 0.80 | -0.05 | -6.17% | 38 | 6,871 | 50.00% |
| META250321P00200000 | 2024-05-14 12:03PM EDT | 2025-03-21 | 1.42 | 1.13 | 1.36 | 0.00 | - | 1 | 691 | 49.00% |
| META250620P00200000 | 2024-05-15 2:25PM EDT | 2025-06-20 | 2.22 | 2.14 | 2.30 | -0.28 | -11.20% | 1 | 392 | 47.25% |
| META250919P00200000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 4.71 | 3.10 | 3.50 | 0.00 | - | 1 | 124 | 46.32% |
| META251219P00200000 | 2024-05-15 3:32PM EDT | 2025-12-19 | 4.26 | 4.15 | 4.45 | -0.39 | -8.39% | 1 | 667 | 44.79% |
| META260116P00200000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.51 | 4.30 | 4.70 | -0.24 | -5.05% | 1 | 524 | 44.29% |
| META260618P00200000 | 2024-05-13 1:37PM EDT | 2026-06-18 | 6.45 | 5.55 | 6.50 | 0.00 | - | 1 | 362 | 42.73% |
| META261218P00200000 | 2024-05-15 2:34PM EDT | 2026-12-18 | 8.25 | 7.40 | 8.60 | 0.00 | - | 3 | 67 | 41.22% |
© 2024 Yahoo. All rights reserved.