UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,394.20 -31.70 (-1.31%) DOW
39,829.11 -43.88 (-0.11%) Bitcoin GBP
55,355.29 +426.91 (+0.78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00390000 | 2024-05-17 3:15PM EDT | 2024-05-24 | 82.23 | 82.00 | 82.80 | 0.00 | - | 13 | 17 | 130.27% |
| META240531C00390000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 81.10 | 82.20 | 83.35 | 0.00 | - | 25 | 22 | 75.78% |
| META240607C00390000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 87.95 | 82.60 | 83.55 | 0.00 | - | 20 | 19 | 60.55% |
| META240614C00390000 | 2024-05-16 10:15AM EDT | 2024-06-14 | 88.79 | 82.85 | 83.65 | 0.00 | - | 1 | 12 | 52.06% |
| META240621C00390000 | 2024-05-22 10:12AM EDT | 2024-06-21 | 84.49 | 83.45 | 84.35 | +0.60 | +0.72% | 6 | 1,175 | 51.23% |
| META240719C00390000 | 2024-05-20 1:21PM EDT | 2024-07-19 | 84.41 | 85.95 | 87.05 | 0.00 | - | 1 | 476 | 44.78% |
| META240816C00390000 | 2024-05-22 12:09PM EDT | 2024-08-16 | 92.20 | 91.85 | 92.30 | +1.15 | +1.26% | 2 | 220 | 46.63% |
| META240920C00390000 | 2024-05-21 3:39PM EDT | 2024-09-20 | 89.65 | 95.05 | 95.85 | 0.00 | - | 1 | 271 | 44.29% |
| META241018C00390000 | 2024-05-16 2:54PM EDT | 2024-10-18 | 103.20 | 97.90 | 99.20 | 0.00 | - | 5 | 37 | 43.90% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 104.25 | 104.95 | 0.00 | - | 1 | 36 | 46.22% |
| META241220C00390000 | 2024-05-22 12:05PM EDT | 2024-12-20 | 107.20 | 107.50 | 108.25 | +1.36 | +1.28% | 3 | 199 | 45.26% |
| META250117C00390000 | 2024-05-17 10:23AM EDT | 2025-01-17 | 110.87 | 110.45 | 111.00 | 0.00 | - | 1 | 3,009 | 44.87% |
| META250321C00390000 | 2024-05-21 10:55AM EDT | 2025-03-21 | 114.40 | 117.55 | 118.70 | 0.00 | - | 1 | 40 | 45.60% |
| META250620C00390000 | 2024-05-22 10:19AM EDT | 2025-06-20 | 127.20 | 127.50 | 128.40 | +1.80 | +1.44% | 3 | 10,425 | 46.12% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 136.15 | 137.45 | 0.00 | - | 2 | 39 | 46.65% |
| META251219C00390000 | 2024-05-20 9:59AM EDT | 2025-12-19 | 145.53 | 144.40 | 145.65 | 0.00 | - | 1 | 788 | 47.01% |
| META260116C00390000 | 2024-05-15 9:42AM EDT | 2026-01-16 | 151.03 | 146.70 | 148.00 | 0.00 | - | 1 | 3,905 | 47.08% |
| META260618C00390000 | 2024-05-07 3:50PM EDT | 2026-06-18 | 158.73 | 157.75 | 160.65 | 0.00 | - | 1 | 3,214 | 47.71% |
| META261218C00390000 | 2024-05-21 2:08PM EDT | 2026-12-18 | 165.40 | 169.85 | 173.65 | 0.00 | - | 1 | 420 | 48.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00390000 | 2024-05-22 10:11AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 812 | 65.63% |
| META240531P00390000 | 2024-05-22 10:10AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 3 | 640 | 46.09% |
| META240607P00390000 | 2024-05-22 9:45AM EDT | 2024-06-07 | 0.16 | 0.13 | 0.16 | -0.05 | -23.81% | 4 | 346 | 39.21% |
| META240614P00390000 | 2024-05-20 10:41AM EDT | 2024-06-14 | 0.27 | 0.23 | 0.27 | -0.03 | -10.00% | 1 | 54 | 35.55% |
| META240621P00390000 | 2024-05-22 11:27AM EDT | 2024-06-21 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 49 | 2,440 | 32.54% |
| META240628P00390000 | 2024-05-21 3:28PM EDT | 2024-06-28 | 0.66 | 0.47 | 0.53 | 0.00 | - | 1 | 41 | 31.49% |
| META240719P00390000 | 2024-05-22 10:17AM EDT | 2024-07-19 | 1.21 | 1.17 | 1.21 | -0.28 | -18.79% | 16 | 1,238 | 29.59% |
| META240816P00390000 | 2024-05-22 12:08PM EDT | 2024-08-16 | 5.08 | 5.00 | 5.15 | -0.92 | -15.33% | 18 | 408 | 35.46% |
| META240920P00390000 | 2024-05-22 10:51AM EDT | 2024-09-20 | 7.13 | 6.75 | 7.00 | -0.97 | -11.98% | 15 | 445 | 33.16% |
| META241018P00390000 | 2024-05-21 2:33PM EDT | 2024-10-18 | 8.70 | 8.25 | 8.45 | -0.90 | -9.38% | 1 | 1,009 | 32.00% |
| META241115P00390000 | 2024-05-22 11:01AM EDT | 2024-11-15 | 13.02 | 12.70 | 12.90 | -1.16 | -8.18% | 2 | 633 | 34.75% |
| META241220P00390000 | 2024-05-22 11:00AM EDT | 2024-12-20 | 14.80 | 14.50 | 14.75 | -1.75 | -10.57% | 2 | 1,364 | 33.67% |
| META250117P00390000 | 2024-05-22 10:52AM EDT | 2025-01-17 | 16.35 | 15.75 | 16.00 | -1.15 | -6.57% | 5 | 1,095 | 32.83% |
| META250321P00390000 | 2024-05-22 10:43AM EDT | 2025-03-21 | 21.20 | 20.35 | 20.85 | -0.50 | -2.30% | 2 | 475 | 33.15% |
| META250620P00390000 | 2024-05-22 10:43AM EDT | 2025-06-20 | 27.00 | 26.20 | 26.60 | -1.20 | -4.26% | 1 | 540 | 32.98% |
| META250919P00390000 | 2024-05-13 12:44PM EDT | 2025-09-19 | 34.00 | 31.25 | 31.95 | 0.00 | - | 8 | 68 | 32.89% |
| META251219P00390000 | 2024-05-14 10:07AM EDT | 2025-12-19 | 39.95 | 35.95 | 36.60 | 0.00 | - | 5 | 1,037 | 32.67% |
| META260116P00390000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 37.90 | 36.95 | 37.55 | 0.00 | - | 5 | 341 | 32.39% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 43.40 | 45.00 | 0.00 | - | 1 | 35 | 32.34% |
| META261218P00390000 | 2024-05-15 3:50PM EDT | 2026-12-18 | 49.80 | 49.60 | 51.80 | 0.00 | - | 10 | 24 | 31.78% |
© 2024 Yahoo. All rights reserved.