UK markets open in 1 hour 17 minutes
NIKKEI 225
38,635.83 -311.10 (-0.80%) HANG SENG
19,248.61 +27.99 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.70 -9.20 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,897.10 -999.79 (-1.79%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00425000 | 2024-05-21 3:43PM EDT | 2024-05-24 | 40.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00425000 | 2024-05-21 3:51PM EDT | 2024-05-31 | 39.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240607C00425000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 46.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240614C00425000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 47.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240621C00425000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 43.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| META240628C00425000 | 2024-05-21 11:38AM EDT | 2024-06-28 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719C00425000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240816C00425000 | 2024-05-21 11:55AM EDT | 2024-08-16 | 58.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240920C00425000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 65.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220C00425000 | 2024-05-21 9:49AM EDT | 2024-12-20 | 80.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117C00425000 | 2024-05-21 10:26AM EDT | 2025-01-17 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321C00425000 | 2024-05-20 9:37AM EDT | 2025-03-21 | 96.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620C00425000 | 2024-05-13 11:20AM EDT | 2025-06-20 | 104.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| META250919C00425000 | 2024-04-30 10:41AM EDT | 2025-09-19 | 96.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219C00425000 | 2024-05-21 12:00PM EDT | 2025-12-19 | 119.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116C00425000 | 2024-05-06 11:01AM EDT | 2026-01-16 | 120.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260618C00425000 | 2024-05-02 11:22AM EDT | 2026-06-18 | 120.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00425000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| META240531P00425000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| META240607P00425000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 6.25% |
| META240614P00425000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| META240621P00425000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| META240628P00425000 | 2024-05-21 1:22PM EDT | 2024-06-28 | 3.21 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| META240719P00425000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 5.28 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| META240816P00425000 | 2024-05-21 1:37PM EDT | 2024-08-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| META240920P00425000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 16.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241220P00425000 | 2024-05-20 11:54AM EDT | 2024-12-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META250117P00425000 | 2024-05-21 2:22PM EDT | 2025-01-17 | 28.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| META250321P00425000 | 2024-05-15 1:53PM EDT | 2025-03-21 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250620P00425000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| META250919P00425000 | 2024-05-16 10:16AM EDT | 2025-09-19 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META251219P00425000 | 2024-05-21 12:45PM EDT | 2025-12-19 | 51.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260116P00425000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 50.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| META260618P00425000 | 2024-05-10 2:38PM EDT | 2026-06-18 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.