UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,870.76 +312.65 (+0.79%) Bitcoin GBP
52,058.07 +3,521.20 (+7.25%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:370.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00370000 | 2024-05-15 2:09PM EDT | 2024-05-17 | 110.10 | 110.95 | 111.70 | +13.23 | +13.66% | 11 | 879 | 130.86% |
| META240524C00370000 | 2024-05-15 10:40AM EDT | 2024-05-24 | 105.47 | 111.30 | 112.10 | +8.47 | +8.73% | 4 | 7 | 82.72% |
| META240531C00370000 | 2024-05-10 10:22AM EDT | 2024-05-31 | 104.13 | 111.05 | 112.35 | 0.00 | - | 2 | 6 | 63.43% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 84.10 | 111.70 | 113.10 | 0.00 | - | 2 | 2 | 61.38% |
| META240614C00370000 | 2024-05-07 2:03PM EDT | 2024-06-14 | 99.81 | 111.70 | 113.50 | 0.00 | - | - | 1 | 55.57% |
| META240621C00370000 | 2024-05-10 2:53PM EDT | 2024-06-21 | 107.28 | 112.45 | 113.80 | 0.00 | - | 5 | 3,208 | 53.52% |
| META240719C00370000 | 2024-05-15 2:12PM EDT | 2024-07-19 | 114.69 | 114.55 | 115.75 | +35.99 | +45.73% | 1 | 251 | 49.96% |
| META240816C00370000 | 2024-05-15 12:05PM EDT | 2024-08-16 | 112.53 | 118.75 | 119.90 | +1.93 | +1.75% | 1 | 87 | 51.00% |
| META240920C00370000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 122.25 | 121.10 | 122.35 | +10.90 | +9.79% | 5 | 499 | 47.49% |
| META241018C00370000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 120.25 | 124.05 | 125.10 | 0.00 | - | 10 | 22 | 46.79% |
| META241115C00370000 | 2024-05-14 12:45PM EDT | 2024-11-15 | 119.05 | 129.20 | 129.80 | 0.00 | - | 12 | 38 | 48.60% |
| META241220C00370000 | 2024-05-13 10:40AM EDT | 2024-12-20 | 128.65 | 132.15 | 132.75 | +6.05 | +4.93% | 2 | 2,312 | 47.57% |
| META250117C00370000 | 2024-05-14 3:17PM EDT | 2025-01-17 | 127.87 | 134.40 | 135.20 | 0.00 | - | 93 | 875 | 47.09% |
| META250321C00370000 | 2024-05-15 12:43PM EDT | 2025-03-21 | 136.55 | 141.25 | 141.95 | +6.90 | +5.32% | 1 | 21 | 47.48% |
| META250620C00370000 | 2024-05-15 1:32PM EDT | 2025-06-20 | 147.04 | 150.15 | 150.85 | +10.04 | +7.33% | 2 | 1,350 | 47.82% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 157.75 | 159.05 | 0.00 | - | 2 | 14 | 48.09% |
| META251219C00370000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 154.75 | 165.25 | 166.80 | 0.00 | - | 2 | 930 | 48.38% |
| META260116C00370000 | 2024-05-13 2:54PM EDT | 2026-01-16 | 158.30 | 167.50 | 168.95 | 0.00 | - | 1 | 369 | 48.40% |
| META260618C00370000 | 2024-05-03 9:53AM EDT | 2026-06-18 | 155.71 | 178.45 | 180.55 | 0.00 | - | 2 | 1,408 | 48.72% |
| META261218C00370000 | 2024-05-09 1:22PM EDT | 2026-12-18 | 187.04 | 189.10 | 192.50 | 0.00 | - | 1 | 13 | 48.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00370000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,513 | 87.50% |
| META240524P00370000 | 2024-05-14 3:28PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 420 | 56.64% |
| META240531P00370000 | 2024-05-15 1:47PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 5 | 304 | 49.32% |
| META240607P00370000 | 2024-05-15 11:14AM EDT | 2024-06-07 | 0.14 | 0.11 | 0.14 | -0.08 | -36.36% | 3 | 40 | 43.26% |
| META240614P00370000 | 2024-05-15 3:07PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.23 | -0.13 | -40.62% | 5 | 86 | 40.58% |
| META240621P00370000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 128 | 6,228 | 38.04% |
| META240719P00370000 | 2024-05-15 12:15PM EDT | 2024-07-19 | 0.87 | 0.72 | 0.77 | -0.13 | -13.00% | 14 | 476 | 33.52% |
| META240816P00370000 | 2024-05-15 3:12PM EDT | 2024-08-16 | 3.08 | 3.00 | 3.15 | -0.84 | -21.43% | 61 | 529 | 37.75% |
| META240920P00370000 | 2024-05-15 12:53PM EDT | 2024-09-20 | 4.75 | 4.30 | 4.45 | -1.08 | -18.52% | 5 | 384 | 35.30% |
| META241018P00370000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 5.45 | 5.40 | 5.60 | -1.20 | -18.05% | 13 | 347 | 34.18% |
| META241115P00370000 | 2024-05-14 11:06AM EDT | 2024-11-15 | 10.83 | 8.75 | 9.05 | 0.00 | - | 52 | 335 | 36.70% |
| META241220P00370000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 10.94 | 10.30 | 10.50 | -1.14 | -9.44% | 1 | 1,855 | 35.47% |
| META250117P00370000 | 2024-05-15 2:46PM EDT | 2025-01-17 | 11.43 | 11.40 | 11.65 | -1.67 | -12.75% | 5 | 1,035 | 34.70% |
| META250321P00370000 | 2024-05-15 2:03PM EDT | 2025-03-21 | 15.81 | 15.50 | 15.65 | -2.49 | -13.61% | 8 | 477 | 34.78% |
| META250620P00370000 | 2024-05-14 11:35AM EDT | 2025-06-20 | 23.20 | 20.65 | 21.00 | 0.00 | - | 2 | 292 | 34.72% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.05 | 32.95 | 0.00 | - | 2 | 63 | 39.04% |
| META251219P00370000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 32.00 | 29.60 | 30.35 | 0.00 | - | 3 | 251 | 34.38% |
| META260116P00370000 | 2024-05-14 12:54PM EDT | 2026-01-16 | 33.40 | 30.65 | 31.25 | 0.00 | - | 4 | 209 | 34.09% |
| META260618P00370000 | 2024-05-07 11:43AM EDT | 2026-06-18 | 40.20 | 36.55 | 37.70 | 0.00 | - | 2 | 193 | 33.69% |
| META261218P00370000 | 2024-05-14 10:15AM EDT | 2026-12-18 | 46.30 | 42.10 | 44.00 | 0.00 | - | 2 | 48 | 33.01% |
© 2024 Yahoo. All rights reserved.