UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.68 +0.66 (+0.85%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,826.10 +267.99 (+0.68%) Bitcoin GBP
51,500.96 +3,090.48 (+6.38%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00470000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 10.85 | 10.70 | 10.90 | +4.24 | +64.15% | 3,820 | 6,082 | 0.00% |
| META240524C00470000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 14.50 | 14.15 | 14.50 | +4.03 | +38.49% | 1,328 | 1,588 | 23.97% |
| META240531C00470000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 16.25 | 16.25 | 16.50 | +4.05 | +33.20% | 302 | 1,821 | 23.99% |
| META240607C00470000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 17.95 | 18.30 | 18.60 | +3.20 | +21.69% | 160 | 440 | 24.89% |
| META240614C00470000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 20.30 | 20.35 | 20.65 | +3.60 | +21.56% | 119 | 324 | 25.83% |
| META240621C00470000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 21.95 | 21.85 | 22.40 | +3.24 | +17.32% | 410 | 4,218 | 26.32% |
| META240628C00470000 | 2024-05-15 1:53PM EDT | 2024-06-28 | 23.50 | 24.00 | 24.40 | +3.00 | +14.63% | 28 | 81 | 27.30% |
| META240719C00470000 | 2024-05-15 1:58PM EDT | 2024-07-19 | 28.70 | 28.90 | 29.15 | +3.30 | +12.99% | 197 | 2,054 | 28.58% |
| META240816C00470000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 41.00 | 41.60 | 41.90 | +3.13 | +8.27% | 80 | 586 | 37.39% |
| META240920C00470000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 46.30 | 46.60 | 46.95 | +3.25 | +7.55% | 55 | 677 | 36.45% |
| META241018C00470000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 49.30 | 50.55 | 50.80 | +4.50 | +10.04% | 13 | 455 | 36.17% |
| META241115C00470000 | 2024-05-15 1:54PM EDT | 2024-11-15 | 59.05 | 59.00 | 59.85 | +4.62 | +8.49% | 17 | 748 | 40.10% |
| META241220C00470000 | 2024-05-15 1:19PM EDT | 2024-12-20 | 61.65 | 63.45 | 64.00 | +1.57 | +2.61% | 42 | 512 | 39.63% |
| META250117C00470000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 66.50 | 66.45 | 67.15 | +3.30 | +5.22% | 15 | 1,006 | 39.37% |
| META250321C00470000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 73.80 | 76.35 | 76.90 | +1.68 | +2.33% | 1 | 60 | 40.82% |
| META250620C00470000 | 2024-05-15 11:24AM EDT | 2025-06-20 | 84.70 | 87.90 | 88.75 | +1.00 | +1.19% | 3 | 598 | 41.99% |
| META250919C00470000 | 2024-05-14 11:33AM EDT | 2025-09-19 | 93.15 | 97.95 | 99.00 | 0.00 | - | 3 | 30 | 42.70% |
| META251219C00470000 | 2024-05-13 9:40AM EDT | 2025-12-19 | 100.57 | 107.25 | 108.60 | 0.00 | - | 2 | 68 | 43.37% |
| META260116C00470000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 107.22 | 109.90 | 110.75 | +1.37 | +1.29% | 2 | 1,010 | 43.28% |
| META260618C00470000 | 2024-05-15 11:13AM EDT | 2026-06-18 | 120.64 | 122.80 | 125.50 | +2.34 | +1.98% | 1 | 1,044 | 44.33% |
| META261218C00470000 | 2024-05-15 12:47PM EDT | 2026-12-18 | 135.95 | 136.65 | 139.95 | +4.90 | +3.74% | 3 | 2,257 | 44.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00470000 | 2024-05-15 2:06PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.89 | -3.43 | -79.77% | 7,853 | 5,943 | 25.73% |
| META240524P00470000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 4.07 | 4.00 | 4.05 | -3.63 | -47.14% | 750 | 1,902 | 27.20% |
| META240531P00470000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 5.68 | 5.60 | 5.75 | -3.79 | -40.02% | 117 | 1,189 | 25.52% |
| META240607P00470000 | 2024-05-15 2:05PM EDT | 2024-06-07 | 7.52 | 7.40 | 7.60 | -3.78 | -33.45% | 48 | 213 | 25.59% |
| META240614P00470000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 9.29 | 9.00 | 9.20 | -3.86 | -29.35% | 37 | 810 | 25.58% |
| META240621P00470000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 10.50 | 10.35 | 10.50 | -3.85 | -26.46% | 355 | 2,470 | 25.34% |
| META240628P00470000 | 2024-05-15 2:02PM EDT | 2024-06-28 | 12.01 | 11.70 | 11.95 | -3.74 | -23.75% | 25 | 20 | 25.55% |
| META240719P00470000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 15.60 | 15.20 | 15.25 | -3.52 | -18.41% | 34 | 952 | 25.31% |
| META240816P00470000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 26.20 | 25.95 | 26.30 | -3.70 | -12.37% | 188 | 721 | 32.90% |
| META240920P00470000 | 2024-05-15 2:00PM EDT | 2024-09-20 | 29.42 | 29.10 | 29.40 | -3.83 | -11.52% | 8 | 866 | 30.87% |
| META241018P00470000 | 2024-05-14 10:23AM EDT | 2024-10-18 | 33.22 | 31.55 | 31.90 | -4.08 | -10.94% | 5 | 378 | 30.02% |
| META241115P00470000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 39.00 | 38.15 | 38.50 | -5.90 | -13.14% | 5 | 201 | 32.60% |
| META241220P00470000 | 2024-05-15 12:29PM EDT | 2024-12-20 | 42.85 | 40.55 | 41.10 | -3.35 | -7.25% | 1 | 801 | 31.68% |
| META250117P00470000 | 2024-05-15 12:50PM EDT | 2025-01-17 | 44.30 | 42.30 | 42.70 | -6.04 | -12.00% | 10 | 851 | 30.88% |
| META250321P00470000 | 2024-05-10 3:51PM EDT | 2025-03-21 | 51.34 | 48.50 | 49.05 | 0.00 | - | 1 | 479 | 31.25% |
| META250620P00470000 | 2024-05-15 12:43PM EDT | 2025-06-20 | 57.70 | 55.45 | 56.20 | -4.30 | -6.94% | 2 | 861 | 31.13% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 61.75 | 62.55 | 0.00 | - | 1 | 52 | 31.04% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 66.90 | 68.05 | 0.00 | - | 1 | 50 | 30.86% |
| META260116P00470000 | 2024-05-10 2:44PM EDT | 2026-01-16 | 70.95 | 68.15 | 69.15 | 0.00 | - | 3 | 94 | 30.61% |
| META260618P00470000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 80.65 | 75.55 | 77.30 | 0.00 | - | 1 | 88 | 30.42% |
| META261218P00470000 | 2024-05-14 2:34PM EDT | 2026-12-18 | 86.65 | 82.30 | 84.90 | 0.00 | - | 6 | 23 | 29.89% |
© 2024 Yahoo. All rights reserved.