UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.54 +0.52 (+0.67%) GOLD FUTURES
2,394.00 +34.10 (+1.44%) DOW
39,842.82 +284.71 (+0.72%) Bitcoin GBP
51,339.61 +3,066.30 (+6.35%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:395.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00395000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 81.47 | 84.15 | 85.05 | +6.81 | +9.12% | 23 | 609 | 0.00% |
| META240524C00395000 | 2024-05-15 1:13PM EDT | 2024-05-24 | 81.88 | 83.90 | 84.90 | +36.48 | +80.35% | 1 | 13 | 0.00% |
| META240531C00395000 | 2024-05-14 9:48AM EDT | 2024-05-31 | 70.20 | 84.45 | 86.15 | 0.00 | - | 1 | 4 | 44.29% |
| META240607C00395000 | 2024-05-09 1:08PM EDT | 2024-06-07 | 81.97 | 84.30 | 85.75 | 0.00 | - | 3 | 20 | 0.00% |
| META240614C00395000 | 2024-05-13 9:39AM EDT | 2024-06-14 | 77.57 | 84.75 | 86.25 | 0.00 | - | 1 | 1 | 34.25% |
| META240621C00395000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 78.90 | 85.95 | 87.55 | 0.00 | - | 1 | 582 | 40.78% |
| META240719C00395000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 83.56 | 88.80 | 89.80 | 0.00 | - | 3 | 335 | 38.40% |
| META240816C00395000 | 2024-05-14 11:12AM EDT | 2024-08-16 | 89.00 | 94.85 | 95.50 | 0.00 | - | 1 | 246 | 43.26% |
| META240920C00395000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 97.85 | 98.20 | 99.00 | +3.70 | +3.93% | 4 | 525 | 41.78% |
| META241220C00395000 | 2024-05-13 3:52PM EDT | 2024-12-20 | 110.00 | 110.70 | 111.55 | +6.75 | +6.54% | 10 | 210 | 43.80% |
| META250117C00395000 | 2024-05-15 9:44AM EDT | 2025-01-17 | 110.90 | 113.95 | 114.70 | +5.90 | +5.62% | 1 | 1,153 | 43.86% |
| META250321C00395000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 118.15 | 120.90 | 121.85 | +25.70 | +27.80% | 1 | 4 | 44.34% |
| META250620C00395000 | 2024-05-08 12:27PM EDT | 2025-06-20 | 129.10 | 131.25 | 132.15 | 0.00 | - | 5 | 257 | 45.38% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 139.35 | 140.55 | 0.00 | - | 1 | 19 | 45.61% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 147.45 | 149.45 | 0.00 | - | 1 | 64 | 46.38% |
| META260116C00395000 | 2024-05-14 11:20AM EDT | 2026-01-16 | 145.36 | 150.00 | 151.65 | 0.00 | - | 4 | 154 | 46.39% |
| META260618C00395000 | 2024-05-06 2:10PM EDT | 2026-06-18 | 149.98 | 161.35 | 164.75 | 0.00 | - | 1 | 3,639 | 47.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00395000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 3,379 | 68.75% |
| META240524P00395000 | 2024-05-14 3:39PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.08 | 0.00 | - | 75 | 558 | 48.44% |
| META240531P00395000 | 2024-05-15 12:26PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 17 | 838 | 40.82% |
| META240607P00395000 | 2024-05-15 11:32AM EDT | 2024-06-07 | 0.27 | 0.26 | 0.28 | -0.21 | -43.75% | 5 | 372 | 36.87% |
| META240614P00395000 | 2024-05-13 9:56AM EDT | 2024-06-14 | 0.89 | 0.36 | 0.40 | 0.00 | - | 11 | 26 | 34.25% |
| META240621P00395000 | 2024-05-15 1:54PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.54 | -0.25 | -31.65% | 72 | 2,677 | 32.52% |
| META240628P00395000 | 2024-05-14 2:28PM EDT | 2024-06-28 | 1.07 | 0.59 | 0.95 | 0.00 | - | 34 | 35 | 33.15% |
| META240719P00395000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 1.57 | 1.45 | 1.52 | -0.95 | -37.70% | 10 | 421 | 30.19% |
| META240816P00395000 | 2024-05-15 12:24PM EDT | 2024-08-16 | 6.28 | 5.55 | 5.75 | -0.82 | -11.55% | 3 | 739 | 36.09% |
| META240920P00395000 | 2024-05-15 10:35AM EDT | 2024-09-20 | 8.42 | 7.55 | 7.65 | -0.75 | -8.18% | 3 | 621 | 33.92% |
| META241220P00395000 | 2024-05-15 1:40PM EDT | 2024-12-20 | 15.78 | 15.35 | 15.65 | -2.32 | -12.82% | 1 | 92 | 34.50% |
| META250117P00395000 | 2024-05-15 1:17PM EDT | 2025-01-17 | 17.20 | 16.70 | 16.90 | -1.65 | -8.75% | 20 | 546 | 33.64% |
| META250321P00395000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 22.35 | 21.75 | 22.15 | -2.55 | -10.24% | 1 | 46 | 34.17% |
| META250620P00395000 | 2024-05-13 3:56PM EDT | 2025-06-20 | 30.70 | 27.65 | 27.95 | 0.00 | - | 2 | 214 | 33.89% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 32.35 | 33.40 | 0.00 | - | 5 | 36 | 33.76% |
| META251219P00395000 | 2024-05-13 2:57PM EDT | 2025-12-19 | 40.60 | 37.20 | 38.25 | 0.00 | - | 8 | 269 | 33.55% |
| META260116P00395000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 43.40 | 38.70 | 39.20 | 0.00 | - | 4 | 26 | 33.25% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 44.90 | 46.40 | 0.00 | - | 15 | 63 | 32.97% |
© 2024 Yahoo. All rights reserved.