UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,834.84 +276.73 (+0.70%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00380000 | 2024-05-15 9:51AM EDT | 2024-05-17 | 93.79 | 101.85 | 102.45 | +1.89 | +2.06% | 7 | 883 | 150.49% |
| META240524C00380000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 58.00 | 102.30 | 103.30 | 0.00 | - | 5 | 6 | 91.31% |
| META240531C00380000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 89.30 | 102.00 | 103.35 | 0.00 | - | 7 | 8 | 68.85% |
| META240607C00380000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 96.84 | 102.25 | 103.55 | +38.43 | +65.79% | 1 | 2 | 59.69% |
| META240614C00380000 | 2024-05-15 12:33PM EDT | 2024-06-14 | 97.55 | 102.65 | 104.65 | +0.85 | +0.88% | 1 | 35 | 57.03% |
| META240621C00380000 | 2024-05-15 11:44AM EDT | 2024-06-21 | 96.60 | 103.25 | 104.70 | +2.20 | +2.33% | 2 | 3,700 | 53.09% |
| META240719C00380000 | 2024-05-13 2:30PM EDT | 2024-07-19 | 98.14 | 105.55 | 106.90 | +5.63 | +6.09% | 3 | 197 | 49.07% |
| META240816C00380000 | 2024-05-15 1:49PM EDT | 2024-08-16 | 107.10 | 110.50 | 111.20 | +7.80 | +7.85% | 5 | 399 | 49.60% |
| META240920C00380000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 105.56 | 112.75 | 114.15 | +2.86 | +2.78% | 1 | 1,109 | 46.70% |
| META241018C00380000 | 2024-05-10 11:47AM EDT | 2024-10-18 | 109.21 | 115.95 | 116.90 | 0.00 | - | 1 | 52 | 45.80% |
| META241115C00380000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 116.15 | 121.10 | 122.20 | 0.00 | - | 1 | 23 | 47.99% |
| META241220C00380000 | 2024-05-13 12:09PM EDT | 2024-12-20 | 113.77 | 124.45 | 125.75 | 0.00 | - | 4 | 59 | 47.40% |
| META250117C00380000 | 2024-05-14 11:40AM EDT | 2025-01-17 | 117.35 | 127.30 | 128.20 | 0.00 | - | 45 | 8,656 | 46.80% |
| META250321C00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 129.00 | 134.55 | 135.65 | -0.74 | -0.57% | 1 | 15 | 47.49% |
| META250620C00380000 | 2024-05-15 9:42AM EDT | 2025-06-20 | 138.80 | 143.60 | 144.55 | +26.80 | +23.93% | 1 | 970 | 47.57% |
| META250919C00380000 | 2024-05-07 11:26AM EDT | 2025-09-19 | 143.50 | 151.70 | 152.95 | 0.00 | - | 3 | 18 | 47.81% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 124.29 | 159.55 | 161.10 | 0.00 | - | 1 | 428 | 48.20% |
| META260116C00380000 | 2024-05-14 3:39PM EDT | 2026-01-16 | 155.00 | 161.75 | 163.30 | 0.00 | - | 6 | 488 | 48.21% |
| META260618C00380000 | 2024-05-09 2:10PM EDT | 2026-06-18 | 169.78 | 172.20 | 175.00 | 0.00 | - | 7 | 885 | 48.45% |
| META261218C00380000 | 2024-05-15 1:56PM EDT | 2026-12-18 | 182.48 | 184.05 | 187.55 | -0.27 | -0.15% | 1 | 14 | 48.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00380000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 2,447 | 81.25% |
| META240524P00380000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 122 | 386 | 52.73% |
| META240531P00380000 | 2024-05-15 11:13AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.12 | -0.08 | -42.11% | 12 | 316 | 45.80% |
| META240607P00380000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 2 | 63 | 41.21% |
| META240614P00380000 | 2024-05-15 10:15AM EDT | 2024-06-14 | 0.30 | 0.21 | 0.30 | -0.11 | -26.83% | 1 | 26 | 38.38% |
| META240621P00380000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.36 | -0.14 | -28.57% | 155 | 2,611 | 35.62% |
| META240628P00380000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 0.85 | 0.33 | 0.66 | 0.00 | - | 2 | 3 | 36.11% |
| META240719P00380000 | 2024-05-15 12:42PM EDT | 2024-07-19 | 1.08 | 0.91 | 0.96 | -0.36 | -25.00% | 160 | 720 | 31.90% |
| META240816P00380000 | 2024-05-15 2:09PM EDT | 2024-08-16 | 3.94 | 3.75 | 3.90 | -1.01 | -20.40% | 56 | 3,136 | 36.77% |
| META240920P00380000 | 2024-05-15 1:17PM EDT | 2024-09-20 | 5.80 | 5.25 | 5.40 | -0.85 | -12.78% | 13 | 692 | 34.47% |
| META241018P00380000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 6.97 | 6.50 | 6.65 | -1.08 | -13.42% | 4 | 515 | 33.34% |
| META241115P00380000 | 2024-05-15 1:41PM EDT | 2024-11-15 | 10.89 | 10.35 | 10.55 | -2.34 | -17.69% | 3 | 554 | 36.02% |
| META241220P00380000 | 2024-05-15 1:47PM EDT | 2024-12-20 | 12.55 | 11.90 | 12.10 | -2.25 | -15.20% | 25 | 688 | 34.80% |
| META250117P00380000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 14.00 | 13.15 | 13.35 | -1.25 | -8.20% | 15 | 2,653 | 34.07% |
| META250321P00380000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 18.28 | 17.50 | 17.90 | -2.03 | -10.00% | 8 | 730 | 34.42% |
| META250620P00380000 | 2024-05-15 1:10PM EDT | 2025-06-20 | 24.10 | 22.90 | 23.35 | -1.70 | -6.59% | 23 | 939 | 34.22% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 33.25% |
| META251219P00380000 | 2024-05-06 12:11PM EDT | 2025-12-19 | 38.70 | 32.40 | 33.10 | 0.00 | - | 4 | 429 | 33.91% |
| META260116P00380000 | 2024-05-15 1:39PM EDT | 2026-01-16 | 34.30 | 33.20 | 34.05 | -3.90 | -10.21% | 8 | 491 | 33.64% |
| META260618P00380000 | 2024-05-08 10:32AM EDT | 2026-06-18 | 43.32 | 39.35 | 40.70 | 0.00 | - | 49 | 100 | 33.25% |
| META261218P00380000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 47.71 | 45.20 | 47.40 | -2.39 | -4.77% | 1 | 99 | 32.68% |
© 2024 Yahoo. All rights reserved.