UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,390.70 +30.80 (+1.31%) DOW
39,887.65 +329.54 (+0.83%) Bitcoin GBP
52,258.95 +3,686.07 (+7.59%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00490000 | 2024-05-15 3:28PM EDT | 2024-05-17 | 1.09 | 1.09 | 1.14 | +0.36 | +48.65% | 7,769 | 10,346 | 23.90% |
| META240524C00490000 | 2024-05-15 3:26PM EDT | 2024-05-24 | 4.70 | 4.55 | 4.75 | +1.55 | +49.21% | 2,370 | 985 | 26.56% |
| META240531C00490000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 6.74 | 6.60 | 6.75 | +2.19 | +48.13% | 437 | 497 | 25.51% |
| META240607C00490000 | 2024-05-15 3:26PM EDT | 2024-06-07 | 8.79 | 8.55 | 8.85 | +2.39 | +37.34% | 683 | 557 | 25.90% |
| META240614C00490000 | 2024-05-15 3:24PM EDT | 2024-06-14 | 11.10 | 10.80 | 11.05 | +2.59 | +30.43% | 220 | 194 | 26.83% |
| META240621C00490000 | 2024-05-15 3:19PM EDT | 2024-06-21 | 12.85 | 12.55 | 12.70 | +2.88 | +28.89% | 1,117 | 8,583 | 26.94% |
| META240628C00490000 | 2024-05-15 3:04PM EDT | 2024-06-28 | 14.62 | 14.20 | 14.65 | +4.02 | +37.92% | 24 | 18 | 27.68% |
| META240719C00490000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 19.35 | 19.20 | 19.35 | +3.25 | +20.19% | 93 | 1,634 | 28.66% |
| META240816C00490000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 32.44 | 32.20 | 32.40 | +3.71 | +12.91% | 41 | 483 | 37.43% |
| META240920C00490000 | 2024-05-15 2:45PM EDT | 2024-09-20 | 37.85 | 37.15 | 37.40 | +4.20 | +12.48% | 48 | 1,463 | 36.33% |
| META241018C00490000 | 2024-05-15 3:04PM EDT | 2024-10-18 | 41.50 | 41.10 | 41.55 | +5.35 | +14.80% | 40 | 215 | 36.23% |
| META241115C00490000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 50.45 | 50.30 | 50.60 | +8.12 | +19.18% | 24 | 709 | 40.01% |
| META241220C00490000 | 2024-05-15 2:45PM EDT | 2024-12-20 | 55.01 | 54.25 | 54.70 | +4.78 | +9.52% | 66 | 360 | 39.45% |
| META250117C00490000 | 2024-05-14 2:07PM EDT | 2025-01-17 | 52.15 | 57.45 | 58.00 | 0.00 | - | 6 | 2,813 | 39.26% |
| META250321C00490000 | 2024-05-14 11:41AM EDT | 2025-03-21 | 62.00 | 67.35 | 67.85 | 0.00 | - | 3 | 140 | 40.66% |
| META250620C00490000 | 2024-05-15 2:41PM EDT | 2025-06-20 | 79.78 | 79.20 | 79.80 | +5.58 | +7.52% | 1 | 224 | 41.77% |
| META250919C00490000 | 2024-05-13 10:53AM EDT | 2025-09-19 | 81.96 | 89.60 | 90.25 | 0.00 | - | 2 | 41 | 42.49% |
| META251219C00490000 | 2024-05-10 11:38AM EDT | 2025-12-19 | 95.32 | 98.85 | 99.95 | 0.00 | - | 1 | 178 | 43.13% |
| META260116C00490000 | 2024-05-15 12:09PM EDT | 2026-01-16 | 97.80 | 101.35 | 102.35 | +3.15 | +3.33% | 11 | 1,151 | 43.13% |
| META260618C00490000 | 2024-05-13 12:02PM EDT | 2026-06-18 | 107.61 | 115.45 | 117.50 | 0.00 | - | 1 | 199 | 44.23% |
| META261218C00490000 | 2024-05-15 11:31AM EDT | 2026-12-18 | 126.35 | 129.30 | 132.40 | +0.35 | +0.28% | 1 | 66 | 44.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00490000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 9.92 | 10.05 | 10.55 | -8.21 | -45.28% | 77 | 1,664 | 26.91% |
| META240524P00490000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 13.00 | 13.00 | 13.25 | -10.59 | -44.89% | 62 | 150 | 24.74% |
| META240531P00490000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 14.59 | 14.75 | 15.00 | -7.36 | -33.53% | 36 | 170 | 23.53% |
| META240607P00490000 | 2024-05-15 3:17PM EDT | 2024-06-07 | 16.50 | 16.45 | 16.75 | -6.35 | -27.79% | 68 | 59 | 23.54% |
| META240614P00490000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 18.00 | 18.20 | 18.75 | -9.00 | -33.33% | 11 | 10 | 24.40% |
| META240621P00490000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 19.50 | 19.70 | 20.00 | -6.30 | -24.42% | 21 | 6,160 | 24.10% |
| META240628P00490000 | 2024-05-15 2:38PM EDT | 2024-06-28 | 20.82 | 20.55 | 21.35 | -8.27 | -28.43% | 1 | 15 | 24.19% |
| META240719P00490000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 25.25 | 24.25 | 24.50 | -7.05 | -21.83% | 11 | 891 | 23.88% |
| META240816P00490000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 34.95 | 35.10 | 35.45 | -7.40 | -17.47% | 13 | 698 | 31.30% |
| META240920P00490000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 38.05 | 38.40 | 38.70 | -5.55 | -12.73% | 45 | 492 | 29.57% |
| META241018P00490000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 40.65 | 40.80 | 41.10 | -5.60 | -12.11% | 13 | 392 | 28.71% |
| META241115P00490000 | 2024-05-15 1:49PM EDT | 2024-11-15 | 48.97 | 47.60 | 48.00 | -5.54 | -10.16% | 7 | 363 | 31.51% |
| META241220P00490000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 49.95 | 50.00 | 50.40 | -7.05 | -12.37% | 7 | 837 | 30.50% |
| META250117P00490000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 51.40 | 51.75 | 52.15 | -9.90 | -16.15% | 132 | 2,302 | 29.84% |
| META250321P00490000 | 2024-05-09 3:37PM EDT | 2025-03-21 | 62.55 | 57.85 | 58.50 | 0.00 | - | 1 | 39 | 30.24% |
| META250620P00490000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 65.70 | 64.75 | 65.70 | -5.77 | -8.11% | 23 | 273 | 30.19% |
| META250919P00490000 | 2024-05-14 2:11PM EDT | 2025-09-19 | 76.70 | 70.70 | 71.95 | 0.00 | - | 2 | 86 | 30.09% |
| META251219P00490000 | 2024-05-14 10:30AM EDT | 2025-12-19 | 82.18 | 76.30 | 77.45 | 0.00 | - | 2 | 70 | 29.93% |
| META260116P00490000 | 2024-05-14 10:34AM EDT | 2026-01-16 | 83.35 | 77.40 | 78.60 | 0.00 | - | 520 | 495 | 29.71% |
| META260618P00490000 | 2024-05-09 3:44PM EDT | 2026-06-18 | 89.15 | 85.05 | 86.80 | 0.00 | - | 3 | 58 | 29.56% |
| META261218P00490000 | 2024-05-14 9:40AM EDT | 2026-12-18 | 100.50 | 91.70 | 94.75 | 0.00 | - | 2 | 6 | 29.18% |
© 2024 Yahoo. All rights reserved.