UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.70 +30.80 (+1.31%) DOW
39,824.47 +266.36 (+0.67%) Bitcoin GBP
51,550.16 +3,134.65 (+6.47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00430000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 48.90 | 51.25 | 52.10 | +6.50 | +15.33% | 87 | 2,234 | 83.06% |
| META240524C00430000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 52.87 | 51.95 | 52.80 | +9.45 | +21.76% | 8 | 493 | 51.59% |
| META240531C00430000 | 2024-05-15 2:19PM EDT | 2024-05-31 | 52.25 | 52.15 | 53.45 | +8.30 | +18.89% | 14 | 369 | 45.33% |
| META240607C00430000 | 2024-05-15 12:55PM EDT | 2024-06-07 | 48.00 | 52.80 | 54.20 | +10.45 | +27.83% | 20 | 135 | 41.09% |
| META240614C00430000 | 2024-05-14 2:36PM EDT | 2024-06-14 | 49.00 | 53.50 | 54.90 | +3.40 | +7.46% | 40 | 103 | 38.39% |
| META240621C00430000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 55.35 | 55.20 | 55.80 | +8.25 | +17.42% | 56 | 2,068 | 37.12% |
| META240628C00430000 | 2024-05-14 2:18PM EDT | 2024-06-28 | 47.05 | 56.10 | 57.40 | 0.00 | - | 3 | 4 | 37.82% |
| META240719C00430000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 60.30 | 59.60 | 60.15 | +8.40 | +16.18% | 38 | 1,067 | 36.07% |
| META240816C00430000 | 2024-05-15 2:19PM EDT | 2024-08-16 | 68.95 | 68.55 | 69.00 | +8.05 | +13.22% | 13 | 887 | 41.89% |
| META240920C00430000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 72.79 | 73.35 | 73.85 | +5.79 | +8.64% | 3 | 393 | 40.86% |
| META241018C00430000 | 2024-05-15 1:07PM EDT | 2024-10-18 | 73.11 | 76.90 | 77.65 | +8.01 | +12.30% | 1 | 249 | 40.58% |
| META241115C00430000 | 2024-05-14 10:54AM EDT | 2024-11-15 | 75.55 | 84.40 | 84.90 | 0.00 | - | 4 | 129 | 43.50% |
| META241220C00430000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 84.45 | 88.40 | 89.05 | 0.00 | - | 1 | 91 | 43.06% |
| META250117C00430000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 89.87 | 91.60 | 92.00 | +4.52 | +5.30% | 30 | 1,021 | 42.67% |
| META250321C00430000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 96.00 | 100.25 | 101.05 | +1.94 | +2.06% | 5 | 107 | 43.85% |
| META250620C00430000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 112.00 | 110.70 | 111.80 | +10.90 | +10.78% | 6 | 504 | 44.54% |
| META250919C00430000 | 2024-05-14 2:14PM EDT | 2025-09-19 | 113.79 | 120.65 | 121.85 | 0.00 | - | 2 | 27 | 45.26% |
| META251219C00430000 | 2024-05-14 11:23AM EDT | 2025-12-19 | 123.33 | 129.10 | 130.65 | 0.00 | - | 2 | 1,651 | 45.65% |
| META260116C00430000 | 2024-05-10 9:40AM EDT | 2026-01-16 | 130.01 | 132.05 | 133.25 | 0.00 | - | 10 | 149 | 45.77% |
| META260618C00430000 | 2024-05-06 1:26PM EDT | 2026-06-18 | 130.00 | 144.95 | 147.35 | 0.00 | - | 1 | 91 | 46.67% |
| META261218C00430000 | 2024-05-14 10:18AM EDT | 2026-12-18 | 146.50 | 157.15 | 160.80 | 0.00 | - | 1 | 128 | 46.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00430000 | 2024-05-15 2:28PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.04 | -0.09 | -81.82% | 439 | 6,510 | 49.02% |
| META240524P00430000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.29 | -56.86% | 616 | 1,989 | 33.99% |
| META240531P00430000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 0.44 | 0.43 | 0.47 | -0.51 | -53.68% | 86 | 1,574 | 29.49% |
| META240607P00430000 | 2024-05-15 2:29PM EDT | 2024-06-07 | 0.82 | 0.79 | 0.84 | -0.71 | -46.41% | 84 | 389 | 27.92% |
| META240614P00430000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 1.30 | 1.26 | 1.34 | -1.00 | -43.48% | 84 | 913 | 27.36% |
| META240621P00430000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 1.85 | 1.82 | 1.88 | -1.25 | -40.32% | 469 | 3,985 | 26.97% |
| META240628P00430000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 2.50 | 2.40 | 2.71 | -1.35 | -35.06% | 60 | 1,008 | 27.50% |
| META240719P00430000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.45 | -1.90 | -30.40% | 80 | 1,855 | 26.68% |
| META240816P00430000 | 2024-05-15 2:08PM EDT | 2024-08-16 | 12.00 | 11.90 | 12.15 | -2.70 | -18.37% | 17 | 747 | 33.85% |
| META240920P00430000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 14.55 | 14.50 | 14.70 | -4.20 | -22.40% | 17 | 651 | 31.77% |
| META241018P00430000 | 2024-05-15 9:31AM EDT | 2024-10-18 | 18.68 | 16.60 | 17.00 | -2.04 | -9.85% | 20 | 795 | 31.08% |
| META241115P00430000 | 2024-05-15 9:33AM EDT | 2024-11-15 | 24.30 | 22.50 | 22.80 | -1.55 | -6.00% | 10 | 424 | 33.77% |
| META241220P00430000 | 2024-05-15 12:41PM EDT | 2024-12-20 | 26.45 | 24.50 | 24.85 | -1.47 | -5.27% | 1 | 315 | 32.59% |
| META250117P00430000 | 2024-05-15 1:47PM EDT | 2025-01-17 | 27.20 | 26.10 | 26.50 | -4.05 | -12.96% | 60 | 580 | 31.92% |
| META250321P00430000 | 2024-05-15 1:53PM EDT | 2025-03-21 | 32.90 | 31.95 | 32.50 | -3.10 | -8.61% | 1 | 367 | 32.42% |
| META250620P00430000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 39.11 | 38.50 | 39.10 | -2.34 | -5.65% | 2 | 97 | 32.25% |
| META250919P00430000 | 2024-05-14 11:33AM EDT | 2025-09-19 | 48.47 | 44.25 | 44.95 | 0.00 | - | 9 | 99 | 32.09% |
| META251219P00430000 | 2024-05-14 11:33AM EDT | 2025-12-19 | 53.50 | 49.30 | 50.40 | 0.00 | - | 2 | 1,867 | 32.01% |
| META260116P00430000 | 2024-05-13 12:27PM EDT | 2026-01-16 | 54.80 | 50.50 | 51.30 | 0.00 | - | 31 | 239 | 31.67% |
| META260618P00430000 | 2024-05-13 1:09PM EDT | 2026-06-18 | 63.05 | 57.75 | 59.00 | 0.00 | - | 1 | 39 | 31.44% |
| META261218P00430000 | 2024-05-15 1:05PM EDT | 2026-12-18 | 67.06 | 63.95 | 67.15 | -1.89 | -2.74% | 1 | 106 | 31.19% |
© 2024 Yahoo. All rights reserved.