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
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.50 +3,386.35 (+6.97%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00455000 | 2024-05-15 3:44PM EDT | 2024-05-17 | 26.37 | 26.95 | 28.00 | +8.17 | +44.89% | 237 | 2,333 | 54.69% |
| META240524C00455000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 28.20 | 27.90 | 28.95 | +7.45 | +35.90% | 84 | 800 | 35.29% |
| META240531C00455000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 29.03 | 29.35 | 29.85 | +6.76 | +30.35% | 105 | 596 | 30.46% |
| META240607C00455000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 31.50 | 31.00 | 31.45 | +8.12 | +34.73% | 55 | 141 | 30.22% |
| META240614C00455000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 32.85 | 32.70 | 33.20 | +8.75 | +36.31% | 60 | 31 | 30.65% |
| META240621C00455000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 34.15 | 34.40 | 34.70 | +6.20 | +22.18% | 53 | 1,753 | 30.67% |
| META240628C00455000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 33.15 | 34.90 | 37.05 | +5.25 | +18.82% | 2 | 4 | 32.32% |
| META240719C00455000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 39.55 | 40.35 | 40.70 | +5.31 | +15.51% | 15 | 387 | 31.80% |
| META240816C00455000 | 2024-05-15 3:50PM EDT | 2024-08-16 | 52.00 | 52.00 | 52.40 | +5.50 | +11.83% | 40 | 1,235 | 39.79% |
| META240920C00455000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 51.52 | 56.85 | 57.35 | +4.02 | +8.46% | 1 | 224 | 38.60% |
| META241220C00455000 | 2024-05-15 2:13PM EDT | 2024-12-20 | 73.00 | 72.85 | 73.75 | +7.55 | +11.54% | 27 | 155 | 41.23% |
| META250117C00455000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 76.70 | 76.55 | 77.20 | +10.66 | +16.14% | 27 | 664 | 41.14% |
| META250321C00455000 | 2024-05-13 9:45AM EDT | 2025-03-21 | 77.03 | 85.85 | 86.80 | 0.00 | - | 2 | 41 | 42.47% |
| META250620C00455000 | 2024-05-14 9:38AM EDT | 2025-06-20 | 85.88 | 97.45 | 98.30 | 0.00 | - | 1 | 116 | 43.40% |
| META250919C00455000 | 2024-05-14 10:48AM EDT | 2025-09-19 | 98.40 | 106.90 | 108.75 | 0.00 | - | 1 | 10 | 44.19% |
| META251219C00455000 | 2024-05-03 12:58PM EDT | 2025-12-19 | 97.85 | 116.30 | 117.75 | 0.00 | - | 6 | 98 | 44.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00455000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.65 | -85.53% | 3,956 | 6,148 | 31.15% |
| META240524P00455000 | 2024-05-15 3:57PM EDT | 2024-05-24 | 0.96 | 0.96 | 0.99 | -1.88 | -66.20% | 794 | 890 | 26.80% |
| META240531P00455000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 1.90 | 1.79 | 1.90 | -2.25 | -54.22% | 172 | 527 | 24.96% |
| META240607P00455000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 2.97 | 2.90 | 3.05 | -2.70 | -47.62% | 139 | 331 | 24.85% |
| META240614P00455000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 4.27 | 4.15 | 4.30 | -2.98 | -41.10% | 60 | 94 | 25.10% |
| META240621P00455000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 5.35 | 5.25 | 5.40 | -3.14 | -36.98% | 263 | 1,490 | 25.07% |
| META240628P00455000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 6.58 | 6.30 | 6.65 | -3.42 | -34.20% | 18 | 25 | 25.42% |
| META240719P00455000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 9.46 | 9.40 | 9.60 | -3.54 | -27.23% | 87 | 847 | 25.39% |
| META240816P00455000 | 2024-05-15 3:51PM EDT | 2024-08-16 | 19.35 | 19.15 | 19.40 | -4.00 | -17.13% | 54 | 414 | 32.61% |
| META240920P00455000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 22.74 | 22.25 | 22.60 | -3.76 | -14.19% | 4 | 1,590 | 30.89% |
| META241220P00455000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 35.50 | 33.50 | 33.95 | -2.34 | -6.18% | 5 | 126 | 31.82% |
| META250117P00455000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 37.50 | 35.20 | 35.65 | -2.50 | -6.25% | 10 | 263 | 31.11% |
| META250321P00455000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 45.09 | 41.30 | 41.80 | 0.00 | - | 28 | 48 | 31.47% |
| META250620P00455000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 49.20 | 48.25 | 48.85 | -3.45 | -6.55% | 22 | 81 | 31.38% |
| META250919P00455000 | 2024-02-22 11:37AM EDT | 2025-09-19 | 58.61 | 53.10 | 54.40 | 0.00 | - | 1 | 2 | 30.97% |
| META251219P00455000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 77.29 | 59.45 | 60.60 | 0.00 | - | 20 | 25 | 31.16% |
© 2024 Yahoo. All rights reserved.