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
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,967.34 +3,428.39 (+7.06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00250000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 231.59 | 230.60 | 232.90 | +11.89 | +5.41% | 4 | 34 | 294.14% |
| META240531C00250000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 244.73 | 231.20 | 232.70 | 0.00 | - | - | 1 | 134.33% |
| META240607C00250000 | 2024-05-10 2:24PM EDT | 2024-06-07 | 225.58 | 231.55 | 233.05 | 0.00 | - | - | 1 | 123.34% |
| META240621C00250000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 231.73 | 231.80 | 233.45 | +8.23 | +3.68% | 10 | 9,479 | 103.61% |
| META240719C00250000 | 2024-05-15 9:56AM EDT | 2024-07-19 | 224.15 | 232.90 | 234.90 | +0.65 | +0.29% | 1 | 135 | 90.26% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 196.03 | 233.95 | 235.95 | 0.00 | - | 11 | 35 | 81.51% |
| META240920C00250000 | 2024-05-13 10:14AM EDT | 2024-09-20 | 222.32 | 234.30 | 237.20 | 0.00 | - | 1 | 193 | 72.87% |
| META241018C00250000 | 2024-05-09 10:35AM EDT | 2024-10-18 | 228.05 | 235.65 | 238.50 | 0.00 | - | 5 | 10 | 70.42% |
| META241115C00250000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 229.02 | 237.10 | 240.60 | 0.00 | - | 20 | 52 | 69.61% |
| META241220C00250000 | 2024-05-14 11:23AM EDT | 2024-12-20 | 229.73 | 238.30 | 241.35 | 0.00 | - | 1 | 33 | 66.01% |
| META250117C00250000 | 2024-05-15 12:24PM EDT | 2025-01-17 | 234.88 | 239.75 | 242.80 | -2.77 | -1.17% | 2 | 13,420 | 65.04% |
| META250321C00250000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 205.60 | 242.60 | 245.80 | 0.00 | - | 1 | 14 | 62.83% |
| META250620C00250000 | 2024-05-13 10:57AM EDT | 2025-06-20 | 242.00 | 246.40 | 250.05 | +8.00 | +3.42% | 1 | 814 | 60.46% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 250.20 | 254.15 | 0.00 | - | 2 | 27 | 58.84% |
| META251219C00250000 | 2024-05-13 9:32AM EDT | 2025-12-19 | 248.54 | 254.00 | 257.85 | 0.00 | - | 3 | 739 | 57.57% |
| META260116C00250000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 251.05 | 255.50 | 259.30 | +10.45 | +4.34% | 2 | 72 | 57.54% |
| META260618C00250000 | 2024-05-10 11:39AM EDT | 2026-06-18 | 255.55 | 261.50 | 265.25 | 0.00 | - | 5 | 130 | 56.05% |
| META261218C00250000 | 2024-05-13 11:30AM EDT | 2026-12-18 | 256.00 | 268.00 | 272.00 | 0.00 | - | 1 | 83 | 54.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00250000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 212.50% |
| META240524P00250000 | 2024-05-02 11:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 121.88% |
| META240531P00250000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 96.09% |
| META240621P00250000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 5,087 | 67.97% |
| META240719P00250000 | 2024-05-09 9:46AM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 9 | 356 | 55.37% |
| META240816P00250000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.28 | -0.07 | -20.59% | 77 | 693 | 54.05% |
| META240920P00250000 | 2024-05-15 11:16AM EDT | 2024-09-20 | 0.46 | 0.33 | 0.53 | -0.02 | -4.17% | 17 | 4,823 | 50.51% |
| META241018P00250000 | 2024-05-14 3:33PM EDT | 2024-10-18 | 0.59 | 0.49 | 0.65 | -0.06 | -9.23% | 1 | 38 | 47.14% |
| META241115P00250000 | 2024-05-14 10:51AM EDT | 2024-11-15 | 1.17 | 0.98 | 1.20 | -0.14 | -10.69% | 1 | 26 | 47.77% |
| META241220P00250000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 1.46 | 1.34 | 1.48 | -0.20 | -12.05% | 21 | 1,159 | 45.40% |
| META250117P00250000 | 2024-05-15 2:03PM EDT | 2025-01-17 | 1.84 | 1.67 | 1.81 | -0.21 | -10.24% | 27 | 13,127 | 44.31% |
| META250321P00250000 | 2024-05-15 2:00PM EDT | 2025-03-21 | 2.75 | 2.66 | 2.86 | -0.30 | -9.84% | 36 | 181 | 43.22% |
| META250620P00250000 | 2024-05-15 2:00PM EDT | 2025-06-20 | 4.58 | 4.35 | 4.70 | -0.42 | -8.40% | 40 | 3,269 | 42.36% |
| META250919P00250000 | 2024-05-15 2:26PM EDT | 2025-09-19 | 6.32 | 6.05 | 6.60 | -3.38 | -34.85% | 10 | 2,973 | 41.55% |
| META251219P00250000 | 2024-05-14 9:34AM EDT | 2025-12-19 | 9.27 | 7.90 | 8.30 | 0.00 | - | 6 | 2,398 | 40.56% |
| META260116P00250000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 8.66 | 8.20 | 8.80 | -0.74 | -7.87% | 5 | 691 | 40.27% |
| META260618P00250000 | 2024-05-14 1:41PM EDT | 2026-06-18 | 12.10 | 10.95 | 11.95 | 0.00 | - | 5 | 225 | 39.38% |
| META261218P00250000 | 2024-05-15 3:18PM EDT | 2026-12-18 | 14.50 | 13.70 | 15.10 | -0.74 | -4.86% | 23 | 69 | 38.10% |
© 2024 Yahoo. All rights reserved.