UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,815.26 +257.15 (+0.65%) Bitcoin GBP
51,611.38 +3,278.28 (+6.78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00240000 | 2024-05-14 9:45AM EDT | 2024-05-17 | 223.78 | 240.90 | 241.90 | 0.00 | - | 1 | 16 | 50.00% |
| META240524C00240000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 215.34 | 241.20 | 242.05 | 0.00 | - | 1 | 2 | 171.68% |
| META240614C00240000 | 2024-05-13 3:57PM EDT | 2024-06-14 | 229.00 | 241.15 | 243.10 | 0.00 | - | 2 | 2 | 113.77% |
| META240621C00240000 | 2024-05-13 3:17PM EDT | 2024-06-21 | 229.18 | 241.15 | 242.65 | 0.00 | - | 3 | 1,395 | 97.46% |
| META240628C00240000 | 2024-05-13 3:48PM EDT | 2024-06-28 | 229.76 | 240.30 | 243.90 | 0.00 | - | 1 | 1 | 93.95% |
| META240719C00240000 | 2024-05-14 9:45AM EDT | 2024-07-19 | 225.97 | 242.55 | 244.10 | 0.00 | - | 1 | 37 | 91.57% |
| META240816C00240000 | 2024-05-14 9:45AM EDT | 2024-08-16 | 227.04 | 243.25 | 245.20 | 0.00 | - | 1 | 7 | 82.59% |
| META240920C00240000 | 2024-05-13 11:44AM EDT | 2024-09-20 | 231.00 | 244.55 | 246.85 | 0.00 | - | 1 | 127 | 77.10% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 2024-10-18 | 199.48 | 245.65 | 247.95 | 0.00 | - | 1 | 29 | 73.68% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 71.81% |
| META250117C00240000 | 2024-05-15 10:57AM EDT | 2025-01-17 | 242.89 | 248.95 | 251.45 | +9.84 | +4.22% | 3 | 2,762 | 66.45% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-05-14 2:19PM EDT | 2025-06-20 | 246.92 | 254.90 | 258.60 | 0.00 | - | 2 | 251 | 61.69% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-05-10 9:32AM EDT | 2025-12-19 | 260.33 | 262.15 | 265.70 | 0.00 | - | 5 | 331 | 58.54% |
| META260116C00240000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 225.50 | 263.50 | 267.25 | 0.00 | - | 2 | 734 | 58.55% |
| META260618C00240000 | 2024-05-08 9:55AM EDT | 2026-06-18 | 263.36 | 269.00 | 272.60 | 0.00 | - | 3 | 68 | 56.77% |
| META261218C00240000 | 2024-05-10 1:21PM EDT | 2026-12-18 | 272.43 | 275.50 | 278.55 | 0.00 | - | 1 | 32 | 55.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 440 | 225.00% |
| META240524P00240000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 128.13% |
| META240621P00240000 | 2024-05-13 11:56AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 10 | 3,041 | 67.97% |
| META240719P00240000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 104 | 55.27% |
| META240816P00240000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.30 | 0.16 | 0.26 | 0.00 | - | 6 | 67 | 55.57% |
| META240920P00240000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 0.38 | 0.30 | 0.41 | -0.08 | -17.39% | 2 | 1,005 | 50.59% |
| META241018P00240000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 0.59 | 0.41 | 0.52 | 0.00 | - | 1 | 35 | 48.24% |
| META241115P00240000 | 2024-05-14 12:59PM EDT | 2024-11-15 | 1.06 | 0.83 | 1.03 | 0.00 | - | 3 | 22 | 49.17% |
| META241220P00240000 | 2024-05-14 10:10AM EDT | 2024-12-20 | 1.47 | 1.14 | 1.27 | 0.00 | - | 2 | 157 | 46.66% |
| META250117P00240000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 1.55 | 1.42 | 1.56 | -0.25 | -13.89% | 7 | 1,976 | 45.51% |
| META250321P00240000 | 2024-05-13 9:35AM EDT | 2025-03-21 | 2.71 | 2.23 | 2.52 | 0.00 | - | 2 | 54 | 44.41% |
| META250620P00240000 | 2024-05-14 10:19AM EDT | 2025-06-20 | 4.45 | 3.80 | 4.05 | 0.00 | - | 15 | 405 | 43.12% |
| META250919P00240000 | 2024-05-15 9:44AM EDT | 2025-09-19 | 5.80 | 5.35 | 5.80 | -0.54 | -8.52% | 4 | 29 | 42.32% |
| META251219P00240000 | 2024-05-15 12:02PM EDT | 2025-12-19 | 7.50 | 7.00 | 7.35 | -0.62 | -7.64% | 1 | 532 | 41.28% |
| META260116P00240000 | 2024-05-14 9:30AM EDT | 2026-01-16 | 8.27 | 7.30 | 7.75 | 0.00 | - | 24 | 279 | 40.90% |
| META260618P00240000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 10.95 | 9.65 | 10.50 | 0.00 | - | 1 | 50 | 39.80% |
| META261218P00240000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 17.60 | 12.55 | 13.60 | 0.00 | - | 1 | 16 | 38.67% |
© 2024 Yahoo. All rights reserved.