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
2,392.30 +32.40 (+1.37%) DOW
39,813.83 +255.72 (+0.65%) Bitcoin GBP
51,618.85 +3,279.40 (+6.78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:260.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00260000 | 2024-05-14 10:37AM EDT | 2024-05-17 | 207.12 | 220.60 | 221.80 | 0.00 | - | 1 | 82 | 276.17% |
| META240524C00260000 | 2024-05-01 1:27PM EDT | 2024-05-24 | 177.47 | 220.95 | 221.75 | 0.00 | - | - | 21 | 162.01% |
| META240531C00260000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 180.25 | 220.50 | 222.05 | 0.00 | - | 1 | 1 | 120.51% |
| META240621C00260000 | 2024-05-14 10:37AM EDT | 2024-06-21 | 208.17 | 221.40 | 222.65 | 0.00 | - | 2 | 3,117 | 97.05% |
| META240719C00260000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 195.20 | 222.30 | 223.90 | 0.00 | - | 3 | 39 | 83.51% |
| META240816C00260000 | 2024-04-25 1:42PM EDT | 2024-08-16 | 182.26 | 223.85 | 225.90 | 0.00 | - | 11 | 27 | 79.39% |
| META240920C00260000 | 2024-05-14 9:45AM EDT | 2024-09-20 | 208.99 | 224.70 | 226.80 | 0.00 | - | 1 | 146 | 71.01% |
| META241018C00260000 | 2024-05-06 1:16PM EDT | 2024-10-18 | 205.94 | 226.00 | 228.10 | 0.00 | - | 1 | 10 | 68.27% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 199.35 | 202.75 | 0.00 | - | 1 | 4 | 0.00% |
| META241220C00260000 | 2024-05-10 11:13AM EDT | 2024-12-20 | 221.20 | 228.95 | 231.05 | 0.00 | - | 1 | 48 | 64.13% |
| META250117C00260000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 224.25 | 230.25 | 232.80 | +20.25 | +9.93% | 11 | 3,115 | 63.21% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 99.27% |
| META250620C00260000 | 2024-04-29 9:38AM EDT | 2025-06-20 | 198.64 | 236.50 | 240.75 | 0.00 | - | 80 | 820 | 58.64% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 237.30 | 240.95 | 0.00 | - | 1 | 33 | 53.47% |
| META251219C00260000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 205.09 | 245.50 | 249.20 | 0.00 | - | 1 | 473 | 56.58% |
| META260116C00260000 | 2024-04-25 2:21PM EDT | 2026-01-16 | 216.14 | 247.70 | 250.20 | 0.00 | - | 5 | 56 | 56.61% |
| META260618C00260000 | 2024-05-02 9:58AM EDT | 2026-06-18 | 216.95 | 253.50 | 256.85 | 0.00 | - | 5 | 42 | 55.16% |
| META261218C00260000 | 2024-05-13 9:32AM EDT | 2026-12-18 | 255.54 | 260.50 | 263.85 | 0.00 | - | 3 | 51 | 53.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00260000 | 2024-05-06 12:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,507 | 196.88% |
| META240524P00260000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 119 | 114.06% |
| META240531P00260000 | 2024-05-06 2:54PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 90.63% |
| META240621P00260000 | 2024-05-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,891 | 62.89% |
| META240719P00260000 | 2024-05-14 11:48AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | 0.00 | - | 350 | 824 | 52.15% |
| META240816P00260000 | 2024-05-08 10:41AM EDT | 2024-08-16 | 0.39 | 0.27 | 0.36 | 0.00 | - | 5 | 213 | 52.10% |
| META240920P00260000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 0.61 | 0.48 | 0.59 | 0.00 | - | 1 | 1,300 | 48.44% |
| META241018P00260000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 1.11 | 0.61 | 0.76 | 0.00 | - | 2 | 1,069 | 45.58% |
| META241115P00260000 | 2024-05-13 9:39AM EDT | 2024-11-15 | 1.60 | 1.24 | 1.43 | 0.00 | - | 2 | 1,011 | 46.52% |
| META241220P00260000 | 2024-05-14 10:11AM EDT | 2024-12-20 | 1.80 | 1.65 | 1.80 | -0.29 | -13.88% | 3 | 241 | 44.46% |
| META250117P00260000 | 2024-05-15 9:41AM EDT | 2025-01-17 | 2.16 | 1.97 | 2.13 | -0.24 | -10.00% | 1 | 5,115 | 43.21% |
| META250321P00260000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 4.48 | 3.10 | 3.40 | 0.00 | - | 1 | 34 | 42.44% |
| META250620P00260000 | 2024-05-15 12:21PM EDT | 2025-06-20 | 5.50 | 5.00 | 5.35 | -0.26 | -4.51% | 14 | 604 | 41.41% |
| META250919P00260000 | 2024-04-25 9:42AM EDT | 2025-09-19 | 12.00 | 6.95 | 7.35 | 0.00 | - | 1 | 2,301 | 40.54% |
| META251219P00260000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 11.35 | 9.00 | 9.40 | 0.00 | - | 3 | 1,866 | 39.88% |
| META260116P00260000 | 2024-05-13 11:04AM EDT | 2026-01-16 | 10.42 | 9.50 | 9.80 | 0.00 | - | 1 | 962 | 39.43% |
| META260618P00260000 | 2024-05-07 2:21PM EDT | 2026-06-18 | 14.50 | 12.25 | 13.10 | 0.00 | - | 9 | 183 | 38.52% |
| META261218P00260000 | 2024-05-15 11:48AM EDT | 2026-12-18 | 16.79 | 15.50 | 16.85 | -0.15 | -0.89% | 8 | 36 | 37.62% |
© 2024 Yahoo. All rights reserved.