UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.18 -0.48 (-0.61%) GOLD FUTURES
2,395.70 -30.20 (-1.24%) DOW
39,841.93 -31.06 (-0.08%) Bitcoin GBP
55,131.69 +375.00 (+0.68%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:230.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621C00230000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 252.40 | 240.85 | 242.05 | 0.00 | - | 3 | 6,264 | 128.13% |
| META240719C00230000 | 2024-05-17 3:14PM EDT | 2024-07-19 | 243.30 | 242.00 | 243.05 | 0.00 | - | 3 | 31 | 103.56% |
| META240816C00230000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 192.63 | 242.50 | 244.45 | 0.00 | - | 1 | 21 | 91.28% |
| META240920C00230000 | 2024-05-20 1:12PM EDT | 2024-09-20 | 244.38 | 243.75 | 245.45 | 0.00 | - | 5 | 108 | 82.17% |
| META241018C00230000 | 2024-05-13 10:28AM EDT | 2024-10-18 | 245.80 | 244.90 | 246.90 | 0.00 | - | 2 | 3 | 78.72% |
| META241115C00230000 | 2024-05-07 3:01PM EDT | 2024-11-15 | 244.20 | 246.05 | 248.20 | 0.00 | - | 2 | 5 | 75.85% |
| META241220C00230000 | 2024-05-01 11:58AM EDT | 2024-12-20 | 213.70 | 247.15 | 249.05 | 0.00 | - | 2 | 8 | 71.77% |
| META250117C00230000 | 2024-05-22 10:29AM EDT | 2025-01-17 | 249.41 | 248.45 | 250.30 | +1.58 | +0.64% | 50 | 2,032 | 70.28% |
| META250321C00230000 | 2024-04-18 2:48PM EDT | 2025-03-21 | 284.00 | 250.70 | 254.25 | 0.00 | - | - | 0 | 68.13% |
| META250620C00230000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 238.14 | 253.50 | 256.85 | 0.00 | - | 1 | 2,372 | 63.64% |
| META250919C00230000 | 2024-04-29 3:39PM EDT | 2025-09-19 | 220.69 | 256.50 | 260.45 | 0.00 | - | 3 | 15 | 61.36% |
| META251219C00230000 | 2024-05-17 11:55AM EDT | 2025-12-19 | 262.60 | 259.95 | 263.70 | 0.00 | - | 2 | 183 | 59.81% |
| META260116C00230000 | 2024-05-13 12:22PM EDT | 2026-01-16 | 261.67 | 261.35 | 265.00 | 0.00 | - | 1 | 28 | 59.75% |
| META260618C00230000 | 2024-04-25 11:07AM EDT | 2026-06-18 | 234.64 | 266.00 | 270.15 | 0.00 | - | 9 | 11 | 57.57% |
| META261218C00230000 | 2024-05-21 12:14PM EDT | 2026-12-18 | 267.89 | 272.50 | 276.20 | 0.00 | - | 2 | 17 | 56.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00230000 | 2024-05-03 11:57AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| META240531P00230000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 44 | 131.25% |
| META240621P00230000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 6,520 | 77.34% |
| META240719P00230000 | 2024-04-26 9:59AM EDT | 2024-07-19 | 0.17 | 0.01 | 0.05 | 0.00 | - | 1 | 387 | 59.38% |
| META240816P00230000 | 2024-05-07 11:56AM EDT | 2024-08-16 | 0.24 | 0.13 | 0.18 | 0.00 | - | 1 | 139 | 57.32% |
| META240920P00230000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 0.39 | 0.25 | 0.34 | 0.00 | - | 1 | 473 | 52.25% |
| META241018P00230000 | 2024-04-30 10:52AM EDT | 2024-10-18 | 0.89 | 0.27 | 0.44 | 0.00 | - | 36 | 55 | 49.61% |
| META241115P00230000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 1.10 | 0.63 | 0.79 | 0.00 | - | 1 | 4 | 49.49% |
| META241220P00230000 | 2024-05-02 11:35AM EDT | 2024-12-20 | 1.90 | 0.86 | 1.03 | 0.00 | - | 5 | 54 | 47.13% |
| META250117P00230000 | 2024-05-21 10:29AM EDT | 2025-01-17 | 1.29 | 1.09 | 1.23 | 0.00 | - | 13 | 3,033 | 45.61% |
| META250321P00230000 | 2024-05-22 10:11AM EDT | 2025-03-21 | 1.89 | 1.75 | 1.96 | -0.51 | -21.25% | 2 | 81 | 44.05% |
| META250620P00230000 | 2024-05-20 2:29PM EDT | 2025-06-20 | 3.35 | 3.05 | 3.30 | 0.00 | - | 72 | 2,638 | 42.82% |
| META250919P00230000 | 2024-04-25 3:55PM EDT | 2025-09-19 | 7.05 | 4.40 | 4.75 | 0.00 | - | 3 | 11 | 41.83% |
| META251219P00230000 | 2024-05-16 9:40AM EDT | 2025-12-19 | 6.45 | 5.85 | 6.15 | 0.00 | - | 1 | 402 | 40.85% |
| META260116P00230000 | 2024-05-22 11:12AM EDT | 2026-01-16 | 6.30 | 6.10 | 6.50 | -0.95 | -13.10% | 5 | 163 | 40.45% |
| META260618P00230000 | 2024-05-07 3:16PM EDT | 2026-06-18 | 9.95 | 8.35 | 8.95 | 0.00 | - | 1 | 73 | 39.33% |
| META261218P00230000 | 2024-05-22 11:50AM EDT | 2026-12-18 | 11.30 | 10.90 | 12.10 | -0.95 | -7.76% | 3 | 3 | 38.54% |
© 2024 Yahoo. All rights reserved.