UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00475000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 8.30 | 8.40 | 8.60 | +4.25 | +104.94% | 11,660 | 4,989 | 26.66% |
| META240524C00475000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 12.45 | 12.40 | 12.65 | +4.35 | +52.98% | 2,514 | 1,909 | 28.51% |
| META240531C00475000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 14.35 | 14.25 | 14.50 | +4.35 | +43.50% | 1,048 | 1,225 | 26.52% |
| META240607C00475000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 16.77 | 16.60 | 17.00 | +4.70 | +38.94% | 317 | 561 | 27.55% |
| META240614C00475000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 18.85 | 18.75 | 19.15 | +4.46 | +32.11% | 193 | 274 | 28.17% |
| META240621C00475000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 20.85 | 20.50 | 20.75 | +4.82 | +30.07% | 1,561 | 6,042 | 28.08% |
| META240628C00475000 | 2024-05-15 3:53PM EDT | 2024-06-28 | 22.75 | 22.25 | 22.90 | +4.85 | +27.09% | 125 | 65 | 29.05% |
| META240719C00475000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 27.00 | 27.30 | 27.70 | +4.15 | +18.16% | 272 | 901 | 29.95% |
| META240816C00475000 | 2024-05-15 3:49PM EDT | 2024-08-16 | 40.24 | 40.15 | 40.50 | +4.72 | +13.29% | 341 | 509 | 38.41% |
| META241220C00475000 | 2024-05-15 11:02AM EDT | 2024-12-20 | 57.79 | 62.25 | 62.75 | +2.96 | +5.40% | 8 | 676 | 40.27% |
| META250117C00475000 | 2024-05-15 3:14PM EDT | 2025-01-17 | 65.20 | 65.15 | 66.00 | +6.15 | +10.41% | 17 | 1,069 | 40.02% |
| META250321C00475000 | 2024-05-15 2:35PM EDT | 2025-03-21 | 75.38 | 75.00 | 76.05 | +8.24 | +12.27% | 3 | 65 | 41.54% |
| META250620C00475000 | 2024-05-15 12:55PM EDT | 2025-06-20 | 83.30 | 86.75 | 87.60 | +7.30 | +9.61% | 8 | 267 | 42.43% |
| META250919C00475000 | 2024-05-14 11:28AM EDT | 2025-09-19 | 91.60 | 97.10 | 98.15 | 0.00 | - | 1 | 14 | 43.21% |
| META251219C00475000 | 2024-05-13 9:39AM EDT | 2025-12-19 | 99.17 | 106.30 | 107.70 | 0.00 | - | 1 | 1,089 | 43.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00475000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 1.47 | 1.43 | 1.51 | -5.39 | -77.78% | 6,261 | 3,157 | 22.83% |
| META240524P00475000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 4.85 | 4.80 | 5.00 | -5.27 | -52.08% | 2,118 | 1,514 | 24.83% |
| META240531P00475000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 6.87 | 6.50 | 6.70 | -4.93 | -41.78% | 358 | 397 | 23.37% |
| META240607P00475000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 8.40 | 8.45 | 8.70 | -5.47 | -39.44% | 128 | 168 | 23.88% |
| META240614P00475000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 10.30 | 10.10 | 10.40 | -5.28 | -33.89% | 64 | 36 | 24.14% |
| META240621P00475000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 11.55 | 11.50 | 11.70 | -5.35 | -31.66% | 247 | 2,507 | 23.95% |
| META240628P00475000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 13.10 | 12.90 | 13.25 | -7.83 | -37.41% | 10 | 20 | 24.36% |
| META240719P00475000 | 2024-05-15 3:55PM EDT | 2024-07-19 | 16.75 | 16.30 | 16.50 | -4.80 | -22.27% | 116 | 248 | 24.17% |
| META240816P00475000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 27.28 | 27.30 | 27.75 | -5.02 | -15.54% | 57 | 1,086 | 31.96% |
| META241220P00475000 | 2024-05-14 3:46PM EDT | 2024-12-20 | 47.10 | 42.10 | 42.65 | 0.00 | - | 1 | 87 | 31.04% |
| META250117P00475000 | 2024-05-15 2:09PM EDT | 2025-01-17 | 44.73 | 43.85 | 44.40 | -5.47 | -10.90% | 27 | 458 | 30.36% |
| META250321P00475000 | 2024-05-14 11:27AM EDT | 2025-03-21 | 55.52 | 49.95 | 50.75 | 0.00 | - | 2 | 32 | 30.75% |
| META250620P00475000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 58.40 | 57.25 | 57.95 | -6.00 | -9.32% | 18 | 283 | 30.69% |
| META250919P00475000 | 2024-05-09 3:34PM EDT | 2025-09-19 | 67.55 | 63.15 | 64.10 | 0.00 | - | 1 | 61 | 30.53% |
| META251219P00475000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 75.92 | 68.50 | 69.85 | 0.00 | - | 1 | 101 | 30.48% |
© 2024 Yahoo. All rights reserved.