UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.74 +0.72 (+0.92%) GOLD FUTURES
2,390.50 +30.60 (+1.30%) DOW
39,827.17 +269.06 (+0.68%) Bitcoin GBP
51,882.88 +3,480.12 (+7.19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:415.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00415000 | 2024-05-15 10:01AM EDT | 2024-05-17 | 57.50 | 66.00 | 67.05 | +3.67 | +6.82% | 3 | 730 | 82.03% |
| META240524C00415000 | 2024-05-15 10:01AM EDT | 2024-05-24 | 58.30 | 66.45 | 67.65 | +5.68 | +10.79% | 1 | 46 | 54.05% |
| META240531C00415000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 66.30 | 66.55 | 67.80 | +10.55 | +18.92% | 9 | 56 | 47.82% |
| META240607C00415000 | 2024-05-14 10:31AM EDT | 2024-06-07 | 55.50 | 67.00 | 68.55 | 0.00 | - | 2 | 26 | 44.41% |
| META240614C00415000 | 2024-05-10 3:07PM EDT | 2024-06-14 | 63.43 | 67.75 | 69.65 | 0.00 | - | 4 | 20 | 43.59% |
| META240621C00415000 | 2024-05-15 10:51AM EDT | 2024-06-21 | 61.70 | 68.70 | 69.85 | +0.70 | +1.15% | 3 | 324 | 40.05% |
| META240719C00415000 | 2024-05-14 3:42PM EDT | 2024-07-19 | 65.75 | 72.00 | 73.20 | +0.75 | +1.15% | 2 | 122 | 37.87% |
| META240816C00415000 | 2024-05-14 2:32PM EDT | 2024-08-16 | 72.71 | 80.20 | 80.85 | 0.00 | - | 131 | 473 | 43.29% |
| META240920C00415000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 78.20 | 84.15 | 84.75 | -3.17 | -3.90% | 1 | 362 | 41.49% |
| META241220C00415000 | 2024-05-15 11:02AM EDT | 2024-12-20 | 92.92 | 98.15 | 99.05 | -3.28 | -3.41% | 1 | 53 | 43.67% |
| META250117C00415000 | 2024-05-14 3:04PM EDT | 2025-01-17 | 94.80 | 100.75 | 101.90 | 0.00 | - | 4 | 1,001 | 43.29% |
| META250321C00415000 | 2024-05-13 12:29PM EDT | 2025-03-21 | 101.50 | 109.40 | 110.55 | 0.00 | - | 3 | 20 | 44.42% |
| META250620C00415000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 117.00 | 120.10 | 121.05 | +7.29 | +6.64% | 2 | 365 | 45.15% |
| META250919C00415000 | 2024-04-18 11:45AM EDT | 2025-09-19 | 158.20 | 128.90 | 130.50 | 0.00 | - | 2 | 5 | 45.69% |
| META251219C00415000 | 2024-05-02 10:03AM EDT | 2025-12-19 | 108.32 | 137.60 | 139.30 | 0.00 | - | 1 | 283 | 46.18% |
| META260116C00415000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 141.00 | 139.80 | 141.40 | +6.25 | +4.64% | 1 | 1,696 | 46.09% |
| META260618C00415000 | 2024-05-13 1:33PM EDT | 2026-06-18 | 143.94 | 152.10 | 155.20 | 0.00 | - | 2 | 49 | 47.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00415000 | 2024-05-15 1:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 83 | 3,572 | 58.98% |
| META240524P00415000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 60 | 875 | 40.43% |
| META240531P00415000 | 2024-05-15 1:37PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.28 | -0.17 | -36.96% | 57 | 496 | 34.28% |
| META240607P00415000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.48 | -0.29 | -39.73% | 75 | 298 | 31.57% |
| META240614P00415000 | 2024-05-15 2:10PM EDT | 2024-06-14 | 0.67 | 0.65 | 0.74 | -0.53 | -44.17% | 15 | 1,314 | 30.13% |
| META240621P00415000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.03 | -0.64 | -39.51% | 285 | 1,424 | 29.11% |
| META240628P00415000 | 2024-05-15 12:13PM EDT | 2024-06-28 | 1.80 | 1.31 | 1.44 | -1.31 | -42.12% | 10 | 36 | 28.83% |
| META240719P00415000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 2.83 | 2.67 | 2.78 | -1.07 | -27.44% | 26 | 819 | 28.16% |
| META240816P00415000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 8.55 | 8.55 | 8.80 | -2.45 | -22.27% | 19 | 816 | 34.74% |
| META240920P00415000 | 2024-05-15 12:33PM EDT | 2024-09-20 | 12.15 | 10.85 | 11.15 | -2.15 | -15.03% | 2 | 430 | 32.72% |
| META241220P00415000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 27.00 | 20.00 | 20.35 | 0.00 | - | 2 | 184 | 33.37% |
| META250117P00415000 | 2024-05-10 11:32AM EDT | 2025-01-17 | 23.10 | 21.55 | 21.80 | -2.15 | -8.51% | 12 | 792 | 32.60% |
| META250321P00415000 | 2024-05-14 3:25PM EDT | 2025-03-21 | 30.10 | 26.85 | 27.50 | 0.00 | - | 2 | 67 | 33.11% |
| META250620P00415000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 39.00 | 33.35 | 33.90 | 0.00 | - | 21 | 107 | 32.97% |
| META250919P00415000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 39.70 | 38.75 | 39.55 | -3.32 | -7.72% | 2 | 51 | 32.79% |
| META251219P00415000 | 2024-05-13 11:41AM EDT | 2025-12-19 | 48.30 | 43.90 | 44.70 | 0.00 | - | 20 | 80 | 32.63% |
| META260116P00415000 | 2024-05-03 11:10AM EDT | 2026-01-16 | 46.45 | 44.90 | 45.70 | -8.60 | -15.62% | 4 | 23 | 32.34% |
| META260618P00415000 | 2024-04-26 1:30PM EDT | 2026-06-18 | 66.30 | 51.45 | 53.25 | 0.00 | - | 1 | 9 | 32.10% |
© 2024 Yahoo. All rights reserved.