UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00465000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 17.60 | 16.55 | 17.65 | +7.85 | +80.51% | 791 | 8,404 | 35.86% |
| META240524C00465000 | 2024-05-15 3:52PM EDT | 2024-05-24 | 19.72 | 19.45 | 19.85 | +6.12 | +45.00% | 599 | 1,528 | 29.90% |
| META240531C00465000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 21.60 | 21.15 | 21.55 | +6.15 | +39.81% | 142 | 1,632 | 28.05% |
| META240607C00465000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 23.30 | 23.05 | 23.55 | +5.75 | +32.76% | 146 | 179 | 28.35% |
| META240614C00465000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 25.55 | 25.00 | 25.65 | +5.80 | +29.37% | 28 | 115 | 29.16% |
| META240621C00465000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 27.16 | 26.90 | 27.40 | +5.66 | +26.33% | 754 | 3,779 | 29.44% |
| META240628C00465000 | 2024-05-15 1:56PM EDT | 2024-06-28 | 27.10 | 28.40 | 30.10 | +3.90 | +16.81% | 10 | 22 | 31.38% |
| META240719C00465000 | 2024-05-15 3:40PM EDT | 2024-07-19 | 33.10 | 33.35 | 33.75 | +5.21 | +18.58% | 210 | 1,391 | 30.66% |
| META240816C00465000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 45.36 | 45.70 | 46.30 | +4.46 | +10.90% | 62 | 329 | 39.15% |
| META240920C00465000 | 2024-05-15 3:23PM EDT | 2024-09-20 | 50.55 | 50.65 | 51.25 | +4.77 | +10.42% | 6 | 210 | 37.91% |
| META241220C00465000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 67.80 | 67.50 | 68.20 | +5.17 | +8.25% | 3 | 67 | 40.80% |
| META250117C00465000 | 2024-05-15 10:59AM EDT | 2025-01-17 | 66.00 | 70.75 | 71.40 | +2.20 | +3.45% | 15 | 455 | 40.52% |
| META250321C00465000 | 2024-05-14 2:32PM EDT | 2025-03-21 | 75.00 | 80.05 | 81.05 | 0.00 | - | 2 | 18 | 41.84% |
| META250620C00465000 | 2024-05-14 12:33PM EDT | 2025-06-20 | 84.63 | 91.75 | 92.70 | 0.00 | - | 100 | 369 | 42.83% |
| META250919C00465000 | 2024-05-10 3:15PM EDT | 2025-09-19 | 96.40 | 101.95 | 103.10 | -2.80 | -2.82% | 1 | 165 | 43.56% |
| META251219C00465000 | 2024-05-13 9:39AM EDT | 2025-12-19 | 103.87 | 111.35 | 112.55 | 0.00 | - | 1 | 29 | 44.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00465000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.32 | -2.30 | -87.79% | 3,774 | 3,865 | 25.64% |
| META240524P00465000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 2.25 | 2.17 | 2.28 | -3.35 | -59.82% | 2,348 | 1,706 | 25.48% |
| META240531P00465000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 3.71 | 3.55 | 3.70 | -3.68 | -49.80% | 127 | 370 | 24.15% |
| META240607P00465000 | 2024-05-15 3:51PM EDT | 2024-06-07 | 5.27 | 5.10 | 5.30 | -3.93 | -42.72% | 108 | 159 | 24.31% |
| META240614P00465000 | 2024-05-15 3:39PM EDT | 2024-06-14 | 6.75 | 6.65 | 6.90 | -4.10 | -37.79% | 42 | 143 | 24.73% |
| META240621P00465000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 8.10 | 8.00 | 8.20 | -4.20 | -34.15% | 389 | 2,487 | 24.71% |
| META240628P00465000 | 2024-05-15 3:18PM EDT | 2024-06-28 | 9.55 | 9.05 | 9.60 | -4.10 | -30.04% | 22 | 26 | 25.01% |
| META240719P00465000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 12.60 | 12.55 | 12.85 | -4.20 | -25.00% | 123 | 942 | 24.98% |
| META240816P00465000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 23.02 | 23.00 | 23.40 | -5.53 | -19.37% | 46 | 464 | 32.37% |
| META240920P00465000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 26.47 | 26.20 | 26.60 | -5.00 | -15.89% | 11 | 503 | 30.55% |
| META241220P00465000 | 2024-05-15 2:18PM EDT | 2024-12-20 | 38.11 | 37.65 | 38.15 | -4.23 | -9.99% | 1 | 65 | 31.44% |
| META250117P00465000 | 2024-05-15 3:16PM EDT | 2025-01-17 | 40.00 | 39.30 | 39.85 | -4.90 | -10.91% | 13 | 300 | 30.72% |
| META250321P00465000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 49.56 | 45.50 | 46.25 | 0.00 | - | 2 | 79 | 31.17% |
| META250620P00465000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 53.65 | 52.70 | 53.35 | -4.40 | -7.58% | 12 | 238 | 31.07% |
| META250919P00465000 | 2024-05-14 10:38AM EDT | 2025-09-19 | 64.75 | 58.60 | 59.60 | 0.00 | - | 12 | 83 | 30.97% |
| META251219P00465000 | 2024-04-29 11:18AM EDT | 2025-12-19 | 85.86 | 64.00 | 65.10 | 0.00 | - | 6 | 22 | 30.81% |
© 2024 Yahoo. All rights reserved.