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
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,902.04 +3,359.00 (+6.92%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00485000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 2.65 | 2.60 | 2.68 | +1.34 | +98.53% | 12,563 | 5,337 | 23.94% |
| META240524C00485000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 6.90 | 6.80 | 7.05 | +2.65 | +62.35% | 1,995 | 1,136 | 27.17% |
| META240531C00485000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 9.09 | 8.95 | 9.15 | +3.07 | +50.08% | 409 | 849 | 25.94% |
| META240607C00485000 | 2024-05-15 3:49PM EDT | 2024-06-07 | 11.25 | 11.20 | 11.55 | +3.25 | +40.62% | 183 | 304 | 26.72% |
| META240614C00485000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 13.62 | 13.55 | 13.80 | +3.47 | +34.19% | 60 | 170 | 27.53% |
| META240621C00485000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 15.32 | 15.20 | 15.45 | +3.59 | +30.61% | 507 | 1,685 | 27.53% |
| META240628C00485000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 17.10 | 17.00 | 17.50 | +3.79 | +28.58% | 27 | 18 | 28.34% |
| META240719C00485000 | 2024-05-15 3:54PM EDT | 2024-07-19 | 22.15 | 22.05 | 22.30 | +4.14 | +22.99% | 130 | 382 | 29.28% |
| META240816C00485000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 35.20 | 35.05 | 35.30 | +4.30 | +13.92% | 291 | 554 | 37.87% |
| META241220C00485000 | 2024-05-15 3:49PM EDT | 2024-12-20 | 57.17 | 56.70 | 57.80 | +6.57 | +12.98% | 24 | 34 | 39.91% |
| META250117C00485000 | 2024-05-15 3:34PM EDT | 2025-01-17 | 60.66 | 60.25 | 61.10 | +6.79 | +12.72% | 3 | 664 | 39.69% |
| META250321C00485000 | 2024-05-14 10:32AM EDT | 2025-03-21 | 63.20 | 70.10 | 71.00 | 0.00 | - | 1 | 69 | 41.10% |
| META250620C00485000 | 2024-05-14 12:39PM EDT | 2025-06-20 | 75.30 | 81.90 | 82.90 | 0.00 | - | 1 | 159 | 42.15% |
| META250919C00485000 | 2024-05-15 3:56PM EDT | 2025-09-19 | 92.70 | 92.10 | 93.35 | +19.75 | +27.07% | 1 | 29 | 42.86% |
| META251219C00485000 | 2024-05-14 3:52PM EDT | 2025-12-19 | 96.95 | 101.75 | 102.90 | 0.00 | - | 1 | 169 | 43.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00485000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 6.10 | 5.50 | 5.80 | -8.05 | -56.89% | 416 | 1,066 | 21.88% |
| META240524P00485000 | 2024-05-15 3:55PM EDT | 2024-05-24 | 9.59 | 9.35 | 9.60 | -7.61 | -44.24% | 309 | 302 | 24.28% |
| META240531P00485000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 11.40 | 11.30 | 11.55 | -8.85 | -43.70% | 68 | 130 | 23.37% |
| META240607P00485000 | 2024-05-15 2:49PM EDT | 2024-06-07 | 13.80 | 13.10 | 13.50 | -5.65 | -29.05% | 111 | 72 | 23.65% |
| META240614P00485000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 15.22 | 14.95 | 15.30 | -8.97 | -37.08% | 13 | 8 | 24.04% |
| META240621P00485000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 16.38 | 16.35 | 16.60 | -6.22 | -27.52% | 93 | 1,388 | 23.81% |
| META240719P00485000 | 2024-05-15 3:30PM EDT | 2024-07-19 | 21.75 | 21.15 | 21.40 | -5.25 | -19.44% | 26 | 284 | 23.95% |
| META240816P00485000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 32.30 | 32.10 | 32.50 | -6.25 | -16.21% | 252 | 823 | 31.46% |
| META241220P00485000 | 2024-05-14 1:43PM EDT | 2024-12-20 | 54.15 | 47.00 | 47.50 | 0.00 | - | 17 | 30 | 30.65% |
| META250117P00485000 | 2024-05-13 10:23AM EDT | 2025-01-17 | 55.50 | 48.65 | 49.25 | 0.00 | - | 2 | 1,398 | 29.98% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 54.60 | 55.80 | 0.00 | - | 1 | 55 | 30.49% |
| META250620P00485000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 63.25 | 61.80 | 63.05 | -3.25 | -4.89% | 22 | 82 | 30.44% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 68.00 | 69.20 | 0.00 | - | 1 | 40 | 30.28% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 73.50 | 74.80 | 0.00 | - | 1 | 75 | 30.16% |
© 2024 Yahoo. All rights reserved.