UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.83 +0.81 (+1.04%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,867.74 +309.63 (+0.78%) Bitcoin GBP
52,091.53 +3,538.95 (+7.29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00220000 | 2024-05-13 3:21PM EDT | 2024-05-17 | 248.07 | 260.65 | 261.55 | 0.00 | - | 1 | 35 | 335.94% |
| META240524C00220000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 262.15 | 260.90 | 261.95 | 0.00 | - | 2 | 2 | 210.65% |
| META240621C00220000 | 2024-05-13 10:01AM EDT | 2024-06-21 | 246.90 | 260.85 | 262.80 | 0.00 | - | 1 | 1,114 | 117.75% |
| META240719C00220000 | 2024-05-13 3:46PM EDT | 2024-07-19 | 250.28 | 262.05 | 263.60 | 0.00 | - | 15 | 28 | 101.22% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 263.00 | 264.70 | 0.00 | - | 1 | 2 | 92.09% |
| META240920C00220000 | 2024-05-08 11:38AM EDT | 2024-09-20 | 256.54 | 264.00 | 265.85 | 0.00 | - | 3 | 148 | 83.92% |
| META241115C00220000 | 2024-04-26 10:37AM EDT | 2024-11-15 | 223.30 | 266.00 | 268.70 | 0.00 | - | 1 | 1 | 78.22% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 86.47% |
| META250117C00220000 | 2024-05-08 10:26AM EDT | 2025-01-17 | 262.69 | 268.25 | 270.35 | 0.00 | - | 3 | 2,048 | 72.33% |
| META250321C00220000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 266.89 | 269.45 | 272.80 | 0.00 | - | 1 | 3 | 68.19% |
| META250620C00220000 | 2024-04-25 9:42AM EDT | 2025-06-20 | 218.54 | 272.40 | 276.00 | 0.00 | - | 1 | 193 | 64.83% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 277.50 | 281.45 | 0.00 | - | 20 | 33 | 65.29% |
| META251219C00220000 | 2024-05-15 9:53AM EDT | 2025-12-19 | 272.89 | 279.00 | 282.70 | +38.89 | +16.62% | 2 | 251 | 61.49% |
| META260116C00220000 | 2024-05-03 10:17AM EDT | 2026-01-16 | 252.80 | 279.60 | 283.50 | 0.00 | - | 1 | 119 | 60.81% |
| META260618C00220000 | 2024-04-25 10:33AM EDT | 2026-06-18 | 247.00 | 284.50 | 288.40 | 0.00 | - | 11 | 41 | 58.86% |
| META261218C00220000 | 2024-05-10 11:45AM EDT | 2026-12-18 | 283.92 | 290.00 | 293.80 | 0.00 | - | 5 | 15 | 57.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00220000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 274 | 250.00% |
| META240524P00220000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.02 | 0.00 | - | - | 1 | 143.75% |
| META240621P00220000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,941 | 75.78% |
| META240719P00220000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.06 | 0.00 | - | 1 | 74 | 61.72% |
| META240816P00220000 | 2024-05-15 11:12AM EDT | 2024-08-16 | 0.16 | 0.10 | 0.18 | +0.04 | +33.33% | 5 | 672 | 59.18% |
| META240920P00220000 | 2024-05-13 2:18PM EDT | 2024-09-20 | 0.38 | 0.19 | 0.32 | 0.00 | - | 1 | 2,079 | 54.10% |
| META241018P00220000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 0.39 | 0.26 | 0.40 | 0.00 | - | 1 | 24 | 50.59% |
| META241115P00220000 | 2024-04-26 12:17PM EDT | 2024-11-15 | 1.38 | 0.54 | 0.75 | 0.00 | - | 3 | 13 | 50.95% |
| META241220P00220000 | 2024-05-13 10:55AM EDT | 2024-12-20 | 0.98 | 0.78 | 0.94 | 0.00 | - | 3 | 52 | 49.41% |
| META250117P00220000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 1.10 | 1.00 | 1.12 | -0.04 | -3.51% | 5 | 2,607 | 47.83% |
| META250321P00220000 | 2024-05-15 12:27PM EDT | 2025-03-21 | 1.80 | 1.62 | 1.85 | -0.19 | -9.55% | 1 | 24 | 46.50% |
| META250620P00220000 | 2024-04-29 12:09PM EDT | 2025-06-20 | 2.98 | 2.88 | 3.10 | -2.12 | -41.57% | 1 | 465 | 45.12% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 5.30 | 5.70 | 0.00 | - | 1 | 11 | 46.59% |
| META251219P00220000 | 2024-05-14 11:39AM EDT | 2025-12-19 | 5.85 | 5.40 | 5.75 | 0.00 | - | 42 | 692 | 42.90% |
| META260116P00220000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 6.35 | 5.70 | 6.05 | 0.00 | - | 2 | 278 | 42.43% |
| META260618P00220000 | 2024-05-01 2:07PM EDT | 2026-06-18 | 10.45 | 7.35 | 8.30 | 0.00 | - | 2 | 14 | 41.13% |
| META261218P00220000 | 2024-05-14 1:05PM EDT | 2026-12-18 | 10.90 | 10.00 | 10.85 | 0.00 | - | 2 | 27 | 39.80% |
© 2024 Yahoo. All rights reserved.