UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,825.36 +267.25 (+0.68%) Bitcoin GBP
51,535.56 +3,091.24 (+6.38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00310000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 168.78 | 169.25 | 170.40 | +6.63 | +4.09% | 3 | 91 | 0.00% |
| META240524C00310000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 188.50 | 169.55 | 170.60 | 0.00 | - | - | 1 | 0.00% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 169.35 | 170.95 | 0.00 | - | - | 1 | 0.00% |
| META240621C00310000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 166.83 | 170.35 | 171.65 | 0.00 | - | 4 | 12,085 | 0.00% |
| META240719C00310000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 171.57 | 171.45 | 173.30 | +43.57 | +34.04% | 2 | 47 | 50.51% |
| META240816C00310000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 159.65 | 173.65 | 175.25 | 0.00 | - | 1 | 17 | 55.32% |
| META240920C00310000 | 2024-05-14 2:05PM EDT | 2024-09-20 | 166.49 | 175.15 | 177.40 | 0.00 | - | 2 | 1,372 | 53.21% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 162.68 | 176.85 | 179.15 | 0.00 | - | 41 | 47 | 52.45% |
| META241115C00310000 | 2024-05-15 10:51AM EDT | 2024-11-15 | 174.64 | 179.20 | 181.85 | +6.00 | +3.56% | 3 | 15 | 53.24% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 182.05 | 183.70 | 0.00 | - | 10 | 51 | 52.57% |
| META250117C00310000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 173.02 | 183.55 | 184.95 | 0.00 | - | 1 | 5,524 | 51.45% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 187.75 | 190.05 | 0.00 | - | 4 | 3 | 51.37% |
| META250620C00310000 | 2024-05-13 10:47AM EDT | 2025-06-20 | 184.99 | 193.75 | 196.60 | 0.00 | - | 2 | 4,304 | 51.05% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 197.35 | 200.75 | 0.00 | - | 1 | 876 | 50.50% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 205.40 | 208.85 | 0.00 | - | 2 | 1,784 | 50.83% |
| META260116C00310000 | 2024-05-09 2:39PM EDT | 2026-01-16 | 206.45 | 207.65 | 210.05 | 0.00 | - | 1 | 639 | 50.80% |
| META260618C00310000 | 2024-05-10 11:40AM EDT | 2026-06-18 | 212.00 | 215.55 | 218.95 | 0.00 | - | 1 | 71 | 50.33% |
| META261218C00310000 | 2024-05-15 10:48AM EDT | 2026-12-18 | 220.00 | 224.50 | 228.40 | +12.79 | +6.17% | 2 | 15 | 50.90% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00310000 | 2024-05-14 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 614 | 143.75% |
| META240524P00310000 | 2024-05-14 10:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 82.81% |
| META240531P00310000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.04 | 0.00 | - | 5 | 26 | 68.75% |
| META240607P00310000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 58.20% |
| META240621P00310000 | 2024-05-15 11:19AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 2,569 | 50.00% |
| META240719P00310000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.24 | 0.00 | - | 30 | 519 | 44.39% |
| META240816P00310000 | 2024-05-13 2:06PM EDT | 2024-08-16 | 1.16 | 0.82 | 0.89 | 0.00 | - | 4 | 104 | 44.95% |
| META240920P00310000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 1.55 | 1.27 | 1.41 | 0.00 | - | 12 | 1,829 | 41.57% |
| META241018P00310000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 1.94 | 1.67 | 1.83 | -0.34 | -14.91% | 3 | 137 | 39.58% |
| META241115P00310000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 3.43 | 3.15 | 3.30 | -0.53 | -13.38% | 10 | 104 | 41.28% |
| META241220P00310000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 4.55 | 3.85 | 4.00 | 0.00 | - | 1 | 367 | 39.59% |
| META250117P00310000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 4.60 | 4.45 | 4.65 | -1.00 | -17.86% | 1 | 1,664 | 38.68% |
| META250321P00310000 | 2024-05-15 1:44PM EDT | 2025-03-21 | 6.90 | 6.70 | 6.95 | -1.00 | -12.66% | 2 | 177 | 38.41% |
| META250620P00310000 | 2024-05-15 10:26AM EDT | 2025-06-20 | 10.53 | 9.95 | 10.20 | -0.97 | -8.43% | 1 | 1,607 | 37.86% |
| META250919P00310000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 17.90 | 13.10 | 13.45 | 0.00 | - | 2 | 42 | 37.44% |
| META251219P00310000 | 2024-05-13 9:39AM EDT | 2025-12-19 | 17.20 | 16.05 | 16.70 | -0.60 | -3.37% | 1 | 339 | 37.15% |
| META260116P00310000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 18.72 | 16.80 | 17.45 | 0.00 | - | 1 | 458 | 36.89% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 21.25 | 22.25 | 0.00 | - | 2 | 36 | 36.27% |
| META261218P00310000 | 2024-05-07 3:32PM EDT | 2026-12-18 | 28.86 | 25.35 | 27.30 | 0.00 | - | 1 | 19 | 35.50% |
© 2024 Yahoo. All rights reserved.