UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,992.92 +3,459.93 (+7.13%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00405000 | 2024-05-15 2:43PM EDT | 2024-05-17 | 76.54 | 75.75 | 78.00 | +10.36 | +15.65% | 28 | 908 | 95.90% |
| META240524C00405000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 77.07 | 76.30 | 78.40 | +12.77 | +19.86% | 2 | 69 | 61.33% |
| META240531C00405000 | 2024-05-13 3:42PM EDT | 2024-05-31 | 64.50 | 76.45 | 78.75 | 0.00 | - | 1 | 74 | 58.73% |
| META240607C00405000 | 2024-05-07 10:02AM EDT | 2024-06-07 | 59.38 | 77.20 | 79.15 | 0.00 | - | 2 | 5 | 51.59% |
| META240614C00405000 | 2024-05-13 12:11PM EDT | 2024-06-14 | 65.80 | 77.65 | 79.85 | 0.00 | - | 2 | 2 | 48.44% |
| META240621C00405000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 78.30 | 78.70 | 80.05 | +9.90 | +14.47% | 3 | 553 | 44.48% |
| META240719C00405000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 81.74 | 81.30 | 83.30 | +16.08 | +24.49% | 1 | 16 | 41.58% |
| META240816C00405000 | 2024-05-14 11:42AM EDT | 2024-08-16 | 78.85 | 88.60 | 89.25 | 0.00 | - | 5 | 25,105 | 44.56% |
| META240920C00405000 | 2024-05-08 12:01PM EDT | 2024-09-20 | 87.68 | 91.85 | 93.75 | 0.00 | - | 1 | 329 | 43.62% |
| META241220C00405000 | 2024-05-13 12:09PM EDT | 2024-12-20 | 95.85 | 105.50 | 107.05 | 0.00 | - | 11 | 29 | 45.00% |
| META250117C00405000 | 2024-05-13 10:42AM EDT | 2025-01-17 | 99.85 | 108.40 | 110.10 | 0.00 | - | 46 | 917 | 44.78% |
| META250321C00405000 | 2024-05-02 9:43AM EDT | 2025-03-21 | 88.55 | 116.40 | 118.20 | 0.00 | - | 1 | 5 | 45.58% |
| META250620C00405000 | 2024-05-09 9:49AM EDT | 2025-06-20 | 119.13 | 126.80 | 128.15 | 0.00 | - | 3 | 164 | 46.03% |
| META250919C00405000 | 2024-05-14 10:56AM EDT | 2025-09-19 | 126.64 | 135.50 | 137.30 | 0.00 | - | 1 | 14 | 46.45% |
| META251219C00405000 | 2024-05-07 3:48PM EDT | 2025-12-19 | 135.51 | 143.95 | 145.95 | 0.00 | - | 2 | 461 | 46.91% |
| META260116C00405000 | 2024-05-14 11:21AM EDT | 2026-01-16 | 139.36 | 146.25 | 148.25 | 0.00 | - | 44 | 859 | 46.93% |
| META260618C00405000 | 2024-05-09 2:24PM EDT | 2026-06-18 | 155.50 | 158.10 | 161.10 | 0.00 | - | 10 | 127 | 47.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00405000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 196 | 1,159 | 59.38% |
| META240524P00405000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 49 | 499 | 44.34% |
| META240531P00405000 | 2024-05-15 3:38PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 37 | 588 | 37.55% |
| META240607P00405000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 0.34 | 0.28 | 0.36 | -0.17 | -33.33% | 19 | 189 | 34.33% |
| META240614P00405000 | 2024-05-15 2:12PM EDT | 2024-06-14 | 0.49 | 0.44 | 0.53 | -0.40 | -44.94% | 16 | 68 | 32.23% |
| META240621P00405000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.72 | -0.41 | -36.94% | 78 | 2,008 | 30.77% |
| META240628P00405000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 0.93 | 0.75 | 1.17 | -0.99 | -51.56% | 4 | 23 | 31.17% |
| META240719P00405000 | 2024-05-15 2:40PM EDT | 2024-07-19 | 1.96 | 1.87 | 2.00 | -0.91 | -31.71% | 59 | 331 | 29.08% |
| META240816P00405000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 6.92 | 6.75 | 6.95 | -2.00 | -22.42% | 16 | 443 | 35.20% |
| META240920P00405000 | 2024-05-15 3:03PM EDT | 2024-09-20 | 9.05 | 8.80 | 9.10 | -1.95 | -17.73% | 7 | 1,387 | 33.20% |
| META241220P00405000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 25.52 | 17.30 | 17.75 | 0.00 | - | 1 | 107 | 33.91% |
| META250117P00405000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 19.00 | 18.70 | 19.10 | -2.55 | -11.83% | 30 | 1,875 | 33.10% |
| META250321P00405000 | 2024-05-15 12:46PM EDT | 2025-03-21 | 25.55 | 23.65 | 24.45 | -2.05 | -7.43% | 1 | 35 | 33.53% |
| META250620P00405000 | 2024-05-15 1:39PM EDT | 2025-06-20 | 31.15 | 29.85 | 30.55 | -3.75 | -10.74% | 3 | 644 | 33.33% |
| META250919P00405000 | 2024-05-15 1:38PM EDT | 2025-09-19 | 36.25 | 35.05 | 36.10 | -11.75 | -24.48% | 2 | 35 | 33.18% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 40.15 | 41.20 | 0.00 | - | 12 | 59 | 33.05% |
| META260116P00405000 | 2024-05-13 10:37AM EDT | 2026-01-16 | 42.80 | 41.20 | 42.25 | -2.00 | -4.46% | 4 | 131 | 32.80% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 47.95 | 50.10 | 0.00 | - | 1 | 30 | 32.74% |
© 2024 Yahoo. All rights reserved.