UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,829.68 +271.57 (+0.69%) Bitcoin GBP
51,431.93 +3,017.89 (+6.23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:435.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00435000 | 2024-05-15 1:40PM EDT | 2024-05-17 | 43.15 | 44.05 | 44.75 | +6.94 | +19.17% | 113 | 2,021 | 0.00% |
| META240524C00435000 | 2024-05-15 1:56PM EDT | 2024-05-24 | 44.74 | 44.90 | 45.65 | +6.74 | +17.74% | 10 | 447 | 0.00% |
| META240531C00435000 | 2024-05-15 1:44PM EDT | 2024-05-31 | 44.53 | 45.30 | 46.05 | +5.46 | +13.97% | 17 | 389 | 21.29% |
| META240607C00435000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 44.45 | 46.20 | 47.00 | +4.00 | +9.89% | 2 | 654 | 27.11% |
| META240614C00435000 | 2024-05-14 9:30AM EDT | 2024-06-14 | 33.50 | 47.05 | 48.55 | 0.00 | - | 1 | 3 | 30.42% |
| META240621C00435000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 48.10 | 48.35 | 48.95 | +7.60 | +18.77% | 33 | 2,030 | 28.73% |
| META240628C00435000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 49.48 | 49.40 | 50.40 | +12.66 | +34.38% | 2 | 4 | 30.18% |
| META240719C00435000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 53.50 | 53.40 | 53.85 | +5.00 | +10.31% | 27 | 887 | 31.28% |
| META240816C00435000 | 2024-05-15 12:31PM EDT | 2024-08-16 | 60.50 | 63.50 | 63.85 | +1.85 | +3.15% | 4 | 892 | 39.30% |
| META240920C00435000 | 2024-05-14 11:02AM EDT | 2024-09-20 | 62.75 | 67.85 | 68.40 | 0.00 | - | 1 | 432 | 38.26% |
| META241220C00435000 | 2024-05-15 11:52AM EDT | 2024-12-20 | 80.70 | 83.45 | 84.00 | +1.89 | +2.40% | 2 | 65 | 41.21% |
| META250117C00435000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 86.50 | 86.60 | 87.15 | +4.30 | +5.23% | 6 | 1,201 | 41.03% |
| META250321C00435000 | 2024-05-15 1:23PM EDT | 2025-03-21 | 93.92 | 95.60 | 96.35 | +2.42 | +2.64% | 1 | 102 | 42.41% |
| META250620C00435000 | 2024-05-15 1:20PM EDT | 2025-06-20 | 105.05 | 106.50 | 107.30 | +6.69 | +6.80% | 2 | 180 | 43.31% |
| META250919C00435000 | 2024-05-08 10:52AM EDT | 2025-09-19 | 115.38 | 115.95 | 117.10 | 0.00 | - | 1 | 18 | 43.97% |
| META251219C00435000 | 2024-05-10 10:26AM EDT | 2025-12-19 | 122.35 | 124.80 | 126.40 | 0.00 | - | 2 | 126 | 44.65% |
| META260116C00435000 | 2024-05-15 1:09PM EDT | 2026-01-16 | 125.51 | 127.05 | 128.70 | +1.42 | +1.14% | 1 | 98 | 44.65% |
| META260618C00435000 | 2024-05-08 1:02PM EDT | 2026-06-18 | 136.80 | 139.70 | 142.80 | 0.00 | - | 1 | 1,147 | 45.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00435000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.09 | -69.23% | 1,954 | 4,059 | 45.90% |
| META240524P00435000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.32 | -0.34 | -51.52% | 180 | 1,028 | 32.94% |
| META240531P00435000 | 2024-05-15 1:56PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.65 | -0.60 | -48.39% | 101 | 1,142 | 28.92% |
| META240607P00435000 | 2024-05-15 1:58PM EDT | 2024-06-07 | 1.14 | 1.10 | 1.18 | -0.85 | -41.06% | 116 | 2,906 | 27.84% |
| META240614P00435000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 1.95 | 1.73 | 1.82 | -1.25 | -39.06% | 45 | 922 | 27.41% |
| META240621P00435000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 2.41 | 2.37 | 2.43 | -1.44 | -37.40% | 454 | 1,770 | 26.90% |
| META240628P00435000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 3.31 | 3.15 | 3.30 | -1.45 | -30.46% | 20 | 2,387 | 27.22% |
| META240719P00435000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 5.50 | 5.35 | 5.45 | -2.45 | -30.82% | 69 | 536 | 26.87% |
| META240816P00435000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 14.21 | 13.55 | 13.75 | -2.19 | -13.35% | 78 | 468 | 34.09% |
| META240920P00435000 | 2024-05-14 10:54AM EDT | 2024-09-20 | 17.60 | 16.35 | 16.55 | -3.10 | -14.98% | 1 | 436 | 32.12% |
| META241220P00435000 | 2024-05-15 1:37PM EDT | 2024-12-20 | 27.42 | 26.75 | 27.05 | -2.29 | -7.71% | 1 | 231 | 32.87% |
| META250117P00435000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 29.75 | 28.35 | 28.70 | -3.11 | -9.46% | 11 | 837 | 32.15% |
| META250321P00435000 | 2024-05-14 10:27AM EDT | 2025-03-21 | 38.50 | 34.20 | 34.70 | 0.00 | - | 19 | 168 | 32.55% |
| META250620P00435000 | 2024-05-13 9:50AM EDT | 2025-06-20 | 46.50 | 40.95 | 41.45 | 0.00 | - | 1 | 47 | 32.38% |
| META250919P00435000 | 2024-05-02 11:21AM EDT | 2025-09-19 | 62.83 | 46.60 | 47.50 | 0.00 | - | 1 | 74 | 32.26% |
| META251219P00435000 | 2024-05-08 10:04AM EDT | 2025-12-19 | 55.55 | 51.85 | 52.85 | 0.00 | - | 1 | 131 | 32.09% |
| META260116P00435000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 54.20 | 53.00 | 54.00 | -2.65 | -4.66% | 3 | 28 | 31.86% |
| META260618P00435000 | 2024-04-29 12:13PM EDT | 2026-06-18 | 79.00 | 59.40 | 61.70 | 0.00 | - | 2 | 12 | 31.56% |
© 2024 Yahoo. All rights reserved.