UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,979.16 +3,439.88 (+7.09%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00480000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 5.03 | 4.85 | 5.10 | +2.65 | +111.34% | 19,825 | 7,027 | 24.65% |
| META240524C00480000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 9.50 | 9.25 | 9.50 | +3.59 | +60.74% | 4,778 | 2,328 | 27.43% |
| META240531C00480000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 11.47 | 11.40 | 11.60 | +3.67 | +47.05% | 959 | 1,518 | 26.12% |
| META240607C00480000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 14.09 | 13.70 | 14.05 | +4.22 | +42.76% | 317 | 305 | 26.98% |
| META240614C00480000 | 2024-05-15 3:55PM EDT | 2024-06-14 | 16.10 | 15.95 | 16.25 | +3.92 | +32.18% | 366 | 756 | 27.68% |
| META240621C00480000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 17.85 | 17.75 | 17.95 | +3.99 | +28.38% | 2,796 | 8,301 | 27.75% |
| META240628C00480000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 20.00 | 19.55 | 20.10 | +4.35 | +27.80% | 60 | 28 | 28.70% |
| META240719C00480000 | 2024-05-15 3:58PM EDT | 2024-07-19 | 24.84 | 24.60 | 24.85 | +4.59 | +22.67% | 458 | 3,767 | 29.53% |
| META240816C00480000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 37.92 | 37.60 | 37.80 | +4.96 | +15.05% | 201 | 1,070 | 38.09% |
| META240920C00480000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 42.75 | 42.50 | 42.90 | +4.60 | +12.06% | 179 | 2,363 | 37.01% |
| META241018C00480000 | 2024-05-15 3:00PM EDT | 2024-10-18 | 46.55 | 46.55 | 47.05 | +4.45 | +10.50% | 51 | 270 | 36.87% |
| META241115C00480000 | 2024-05-15 3:49PM EDT | 2024-11-15 | 55.59 | 55.50 | 56.15 | +6.64 | +13.56% | 30 | 126 | 40.69% |
| META241220C00480000 | 2024-05-15 3:33PM EDT | 2024-12-20 | 59.45 | 59.15 | 60.30 | +4.32 | +7.84% | 21 | 329 | 40.13% |
| META250117C00480000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 63.25 | 62.75 | 63.60 | +5.40 | +9.33% | 56 | 3,154 | 39.91% |
| META250321C00480000 | 2024-05-15 3:12PM EDT | 2025-03-21 | 72.67 | 72.10 | 73.45 | +7.43 | +11.39% | 2 | 81 | 41.29% |
| META250620C00480000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 84.57 | 83.90 | 85.35 | +7.00 | +9.02% | 7 | 219 | 42.35% |
| META250919C00480000 | 2024-05-14 9:37AM EDT | 2025-09-19 | 84.20 | 94.10 | 95.70 | 0.00 | - | 1 | 98 | 43.02% |
| META251219C00480000 | 2024-05-14 9:37AM EDT | 2025-12-19 | 100.64 | 103.95 | 105.80 | +7.17 | +7.67% | 1 | 205 | 43.83% |
| META260116C00480000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 103.30 | 105.40 | 108.40 | -0.60 | -0.58% | 16 | 820 | 43.91% |
| META260618C00480000 | 2024-05-13 12:02PM EDT | 2026-06-18 | 116.45 | 119.95 | 122.75 | +4.54 | +4.06% | 1 | 226 | 44.68% |
| META261218C00480000 | 2024-05-15 12:24PM EDT | 2026-12-18 | 134.80 | 134.00 | 137.35 | +2.34 | +1.77% | 3 | 83 | 45.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00480000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 3.00 | 3.05 | 3.20 | -7.20 | -70.59% | 4,503 | 1,537 | 22.56% |
| META240524P00480000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 6.92 | 6.90 | 7.00 | -6.03 | -46.53% | 790 | 736 | 24.40% |
| META240531P00480000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 8.70 | 8.80 | 9.05 | -6.10 | -41.22% | 270 | 3,630 | 23.68% |
| META240607P00480000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 10.74 | 10.60 | 10.95 | -5.61 | -34.31% | 192 | 135 | 23.80% |
| META240614P00480000 | 2024-05-15 3:46PM EDT | 2024-06-14 | 12.90 | 12.45 | 12.75 | -7.15 | -35.66% | 15 | 13 | 24.17% |
| META240621P00480000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 13.81 | 13.85 | 14.10 | -5.69 | -29.19% | 1,087 | 6,118 | 24.02% |
| META240628P00480000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 15.35 | 15.10 | 15.65 | -8.25 | -34.96% | 36 | 28 | 24.38% |
| META240719P00480000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 19.18 | 18.70 | 18.95 | -5.17 | -21.23% | 84 | 963 | 24.18% |
| META240816P00480000 | 2024-05-15 2:34PM EDT | 2024-08-16 | 29.82 | 29.70 | 29.95 | -6.38 | -17.49% | 305 | 561 | 31.60% |
| META240920P00480000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 33.18 | 32.90 | 33.30 | -6.92 | -17.26% | 1 | 2,707 | 29.92% |
| META241018P00480000 | 2024-05-15 2:35PM EDT | 2024-10-18 | 35.80 | 35.20 | 35.75 | -4.90 | -12.04% | 36 | 228 | 29.08% |
| META241115P00480000 | 2024-05-15 3:59PM EDT | 2024-11-15 | 42.35 | 42.00 | 42.65 | -6.15 | -12.68% | 1 | 195 | 31.87% |
| META241220P00480000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 44.97 | 44.45 | 45.05 | -6.53 | -12.65% | 12 | 394 | 30.85% |
| META250117P00480000 | 2024-05-15 10:35AM EDT | 2025-01-17 | 46.55 | 46.20 | 46.85 | -4.95 | -9.61% | 4 | 1,021 | 30.21% |
| META250321P00480000 | 2024-05-13 9:43AM EDT | 2025-03-21 | 60.30 | 52.20 | 53.35 | 0.00 | - | 2 | 163 | 30.68% |
| META250620P00480000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 60.70 | 59.40 | 60.55 | -3.95 | -6.11% | 10 | 164 | 30.61% |
| META250919P00480000 | 2024-05-14 3:50PM EDT | 2025-09-19 | 70.30 | 65.35 | 66.80 | 0.00 | - | 1 | 44 | 30.49% |
| META251219P00480000 | 2024-05-14 11:32AM EDT | 2025-12-19 | 76.50 | 71.00 | 72.40 | 0.00 | - | 6 | 198 | 30.36% |
| META260116P00480000 | 2024-05-13 1:36PM EDT | 2026-01-16 | 78.50 | 72.05 | 73.45 | 0.00 | - | 10 | 105 | 30.09% |
| META260618P00480000 | 2024-05-14 10:14AM EDT | 2026-06-18 | 86.91 | 79.50 | 81.70 | 0.00 | - | 1 | 603 | 29.95% |
| META261218P00480000 | 2024-05-15 3:14PM EDT | 2026-12-18 | 87.73 | 86.35 | 90.20 | -5.24 | -5.64% | 2 | 69 | 29.74% |
© 2024 Yahoo. All rights reserved.