UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,891.78 +333.67 (+0.84%) Bitcoin GBP
52,086.24 +3,488.68 (+7.18%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:460.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00460000 | 2024-05-15 3:32PM EDT | 2024-05-17 | 21.20 | 21.20 | 21.80 | +7.57 | +55.54% | 325 | 2,510 | 26.47% |
| META240524C00460000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 22.75 | 23.15 | 23.60 | +5.75 | +33.82% | 1,323 | 1,122 | 28.42% |
| META240531C00460000 | 2024-05-15 2:46PM EDT | 2024-05-31 | 25.15 | 24.50 | 24.95 | +6.35 | +33.78% | 79 | 789 | 26.72% |
| META240607C00460000 | 2024-05-15 3:36PM EDT | 2024-06-07 | 26.33 | 26.20 | 26.80 | +5.78 | +28.13% | 99 | 538 | 27.47% |
| META240614C00460000 | 2024-05-15 3:31PM EDT | 2024-06-14 | 28.03 | 28.05 | 28.45 | +5.33 | +23.48% | 30 | 135 | 27.80% |
| META240621C00460000 | 2024-05-15 3:25PM EDT | 2024-06-21 | 30.05 | 29.75 | 30.25 | +5.75 | +23.66% | 258 | 2,410 | 28.54% |
| META240628C00460000 | 2024-05-15 3:28PM EDT | 2024-06-28 | 31.53 | 31.45 | 32.40 | +4.88 | +18.31% | 8 | 15 | 29.87% |
| META240719C00460000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 36.53 | 36.05 | 36.40 | +5.53 | +17.84% | 131 | 809 | 30.09% |
| META240816C00460000 | 2024-05-15 2:25PM EDT | 2024-08-16 | 49.30 | 48.35 | 48.60 | +6.03 | +13.94% | 16 | 1,544 | 38.61% |
| META240920C00460000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 53.65 | 53.20 | 53.85 | +5.24 | +10.82% | 4 | 845 | 37.80% |
| META241018C00460000 | 2024-05-15 2:54PM EDT | 2024-10-18 | 57.50 | 57.15 | 57.55 | +5.00 | +9.52% | 14 | 396 | 37.35% |
| META241115C00460000 | 2024-05-15 3:27PM EDT | 2024-11-15 | 65.94 | 65.85 | 66.35 | +7.64 | +13.10% | 4 | 191 | 41.15% |
| META241220C00460000 | 2024-05-15 10:11AM EDT | 2024-12-20 | 65.58 | 69.80 | 70.25 | +2.33 | +3.68% | 10 | 462 | 40.47% |
| META250117C00460000 | 2024-05-15 1:53PM EDT | 2025-01-17 | 71.60 | 73.10 | 73.75 | +3.60 | +5.29% | 8 | 1,692 | 40.43% |
| META250321C00460000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 78.60 | 82.15 | 83.35 | +2.82 | +3.72% | 1 | 41 | 41.77% |
| META250620C00460000 | 2024-05-14 12:33PM EDT | 2025-06-20 | 89.55 | 94.15 | 94.85 | +2.47 | +2.84% | 28 | 532 | 42.74% |
| META250919C00460000 | 2024-05-14 10:03AM EDT | 2025-09-19 | 92.85 | 103.75 | 105.10 | 0.00 | - | 1 | 33 | 43.45% |
| META251219C00460000 | 2024-05-13 11:35AM EDT | 2025-12-19 | 104.71 | 113.25 | 114.60 | 0.00 | - | 1 | 161 | 44.08% |
| META260116C00460000 | 2024-05-13 11:57AM EDT | 2026-01-16 | 107.00 | 115.80 | 116.90 | 0.00 | - | 2 | 1,025 | 44.04% |
| META260618C00460000 | 2024-05-14 10:55AM EDT | 2026-06-18 | 122.00 | 129.15 | 131.65 | 0.00 | - | 2 | 200 | 45.09% |
| META261218C00460000 | 2024-05-15 2:11PM EDT | 2026-12-18 | 143.00 | 142.30 | 145.00 | +6.00 | +4.38% | 5 | 88 | 45.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00460000 | 2024-05-15 3:37PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | -1.26 | -87.50% | 4,275 | 7,604 | 29.00% |
| META240524P00460000 | 2024-05-15 3:35PM EDT | 2024-05-24 | 1.57 | 1.52 | 1.59 | -2.46 | -61.04% | 1,054 | 734 | 26.65% |
| META240531P00460000 | 2024-05-15 3:35PM EDT | 2024-05-31 | 2.78 | 2.70 | 2.79 | -2.74 | -49.64% | 305 | 752 | 25.06% |
| META240607P00460000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 4.12 | 4.05 | 4.20 | -2.97 | -41.89% | 188 | 201 | 25.06% |
| META240614P00460000 | 2024-05-15 3:29PM EDT | 2024-06-14 | 5.67 | 5.50 | 5.70 | -3.23 | -36.29% | 22 | 144 | 25.48% |
| META240621P00460000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 6.86 | 6.75 | 6.85 | -3.35 | -32.81% | 461 | 2,458 | 25.28% |
| META240628P00460000 | 2024-05-15 2:15PM EDT | 2024-06-28 | 8.03 | 7.90 | 8.25 | -4.95 | -38.14% | 27 | 33 | 25.68% |
| META240719P00460000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 11.10 | 11.15 | 11.35 | -3.55 | -24.23% | 178 | 1,579 | 25.54% |
| META240816P00460000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 21.50 | 21.40 | 21.65 | -4.10 | -16.02% | 29 | 491 | 32.89% |
| META240920P00460000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 24.50 | 24.55 | 24.85 | -7.50 | -23.44% | 12 | 378 | 31.05% |
| META241018P00460000 | 2024-05-14 3:25PM EDT | 2024-10-18 | 29.80 | 26.90 | 27.20 | -1.45 | -4.64% | 2 | 483 | 30.12% |
| META241115P00460000 | 2024-05-15 2:43PM EDT | 2024-11-15 | 33.50 | 33.45 | 33.80 | -5.75 | -14.65% | 26 | 155 | 32.83% |
| META241220P00460000 | 2024-05-15 3:23PM EDT | 2024-12-20 | 36.00 | 35.85 | 36.25 | -5.10 | -12.41% | 7 | 460 | 31.83% |
| META250117P00460000 | 2024-05-15 2:26PM EDT | 2025-01-17 | 37.31 | 37.55 | 38.00 | -5.58 | -13.01% | 16 | 1,143 | 31.14% |
| META250321P00460000 | 2024-05-13 3:31PM EDT | 2025-03-21 | 49.45 | 43.75 | 44.30 | 0.00 | - | 2 | 138 | 31.53% |
| META250620P00460000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 51.40 | 50.85 | 51.50 | -3.50 | -6.38% | 44 | 334 | 31.48% |
| META250919P00460000 | 2024-05-14 3:47PM EDT | 2025-09-19 | 60.55 | 56.85 | 57.60 | 0.00 | - | 1 | 34 | 31.29% |
| META251219P00460000 | 2024-04-23 3:57PM EDT | 2025-12-19 | 64.02 | 62.00 | 63.20 | 0.00 | - | 2 | 26 | 31.17% |
| META260116P00460000 | 2024-05-10 2:37PM EDT | 2026-01-16 | 66.25 | 63.25 | 64.25 | 0.00 | - | 2 | 81 | 30.89% |
| META260618P00460000 | 2024-05-10 2:07PM EDT | 2026-06-18 | 73.75 | 70.95 | 72.30 | 0.00 | - | 40 | 123 | 30.68% |
| META261218P00460000 | 2024-05-14 9:47AM EDT | 2026-12-18 | 84.18 | 77.65 | 79.90 | 0.00 | - | 1 | 33 | 30.16% |
© 2024 Yahoo. All rights reserved.