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
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,906.05 +3,347.41 (+6.89%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00500000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.28 | +0.01 | +3.70% | 3,403 | 19,542 | 26.17% |
| META240524C00500000 | 2024-05-15 3:51PM EDT | 2024-05-24 | 2.35 | 2.26 | 2.38 | +0.81 | +51.59% | 4,487 | 3,959 | 26.70% |
| META240531C00500000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 3.92 | 3.80 | 3.95 | +1.32 | +52.17% | 1,925 | 3,425 | 25.45% |
| META240607C00500000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 5.65 | 5.45 | 5.70 | +1.65 | +41.25% | 284 | 1,540 | 25.66% |
| META240614C00500000 | 2024-05-15 3:34PM EDT | 2024-06-14 | 7.40 | 7.55 | 7.85 | +1.90 | +34.55% | 376 | 374 | 26.90% |
| META240621C00500000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 9.23 | 9.10 | 9.30 | +2.23 | +31.77% | 2,761 | 16,780 | 26.85% |
| META240628C00500000 | 2024-05-15 3:47PM EDT | 2024-06-28 | 10.90 | 10.80 | 11.20 | +2.65 | +32.12% | 28 | 33 | 27.68% |
| META240719C00500000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 15.33 | 15.30 | 15.55 | +2.83 | +22.64% | 418 | 8,416 | 28.41% |
| META240816C00500000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 28.15 | 28.20 | 28.50 | +3.50 | +14.20% | 207 | 2,485 | 37.29% |
| META240920C00500000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 33.25 | 33.00 | 33.25 | +3.70 | +12.52% | 311 | 3,050 | 36.01% |
| META241018C00500000 | 2024-05-15 3:49PM EDT | 2024-10-18 | 37.15 | 37.05 | 37.50 | +4.00 | +12.07% | 40 | 9,740 | 36.02% |
| META241115C00500000 | 2024-05-15 3:25PM EDT | 2024-11-15 | 45.80 | 46.10 | 46.40 | +3.65 | +8.66% | 15 | 346 | 39.69% |
| META241220C00500000 | 2024-05-15 3:21PM EDT | 2024-12-20 | 50.00 | 50.00 | 50.50 | +4.50 | +9.89% | 27 | 2,444 | 39.14% |
| META250117C00500000 | 2024-05-15 3:46PM EDT | 2025-01-17 | 53.22 | 53.20 | 53.70 | +3.93 | +7.97% | 145 | 14,518 | 38.89% |
| META250321C00500000 | 2024-05-15 2:56PM EDT | 2025-03-21 | 63.35 | 63.00 | 63.85 | +4.50 | +7.65% | 3 | 275 | 40.46% |
| META250620C00500000 | 2024-05-15 2:36PM EDT | 2025-06-20 | 75.50 | 73.95 | 75.50 | +5.30 | +7.55% | 60 | 1,145 | 41.40% |
| META250919C00500000 | 2024-05-10 3:41PM EDT | 2025-09-19 | 85.80 | 84.85 | 86.15 | +2.00 | +2.39% | 1 | 79 | 42.20% |
| META251219C00500000 | 2024-05-13 10:17AM EDT | 2025-12-19 | 88.35 | 93.00 | 98.00 | 0.00 | - | 1 | 4,921 | 43.74% |
| META260116C00500000 | 2024-05-15 3:29PM EDT | 2026-01-16 | 97.34 | 97.25 | 100.15 | +5.19 | +5.63% | 20 | 1,548 | 43.61% |
| META260618C00500000 | 2024-05-15 2:32PM EDT | 2026-06-18 | 112.13 | 110.75 | 113.45 | +6.28 | +5.93% | 15 | 1,814 | 43.92% |
| META261218C00500000 | 2024-05-15 1:46PM EDT | 2026-12-18 | 124.56 | 125.05 | 128.70 | +5.85 | +4.93% | 2 | 1,283 | 44.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00500000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 19.25 | 18.40 | 19.00 | -8.33 | -30.20% | 88 | 4,513 | 30.47% |
| META240524P00500000 | 2024-05-15 2:44PM EDT | 2024-05-24 | 20.15 | 19.80 | 20.50 | -9.12 | -31.16% | 58 | 152 | 25.17% |
| META240531P00500000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 21.64 | 20.95 | 21.80 | -8.50 | -28.20% | 30 | 94 | 23.60% |
| META240607P00500000 | 2024-05-15 9:36AM EDT | 2024-06-07 | 28.16 | 22.55 | 23.45 | -9.32 | -24.87% | 2 | 82 | 23.98% |
| META240614P00500000 | 2024-05-15 2:24PM EDT | 2024-06-14 | 24.00 | 24.10 | 25.00 | -10.75 | -30.94% | 5 | 12 | 24.30% |
| META240621P00500000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 26.20 | 25.20 | 25.75 | -6.55 | -20.00% | 167 | 5,872 | 23.31% |
| META240628P00500000 | 2024-05-15 2:31PM EDT | 2024-06-28 | 26.93 | 25.60 | 27.70 | -7.07 | -20.79% | 2 | 5 | 24.59% |
| META240719P00500000 | 2024-05-15 3:49PM EDT | 2024-07-19 | 29.90 | 29.70 | 30.60 | -7.11 | -19.21% | 105 | 3,545 | 24.08% |
| META240816P00500000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 40.60 | 40.20 | 40.55 | -6.22 | -13.28% | 17 | 606 | 30.67% |
| META240920P00500000 | 2024-05-15 3:35PM EDT | 2024-09-20 | 44.05 | 43.55 | 44.20 | -5.40 | -10.92% | 52 | 1,669 | 29.42% |
| META241018P00500000 | 2024-05-15 2:49PM EDT | 2024-10-18 | 46.35 | 45.85 | 46.25 | -7.51 | -13.94% | 6 | 605 | 28.30% |
| META241115P00500000 | 2024-05-15 1:50PM EDT | 2024-11-15 | 54.40 | 52.45 | 53.00 | -4.20 | -7.17% | 4 | 209 | 31.03% |
| META241220P00500000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 55.30 | 55.00 | 55.65 | -7.15 | -11.45% | 17 | 952 | 30.24% |
| META250117P00500000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 57.00 | 56.60 | 57.25 | -6.15 | -9.74% | 41 | 1,939 | 29.49% |
| META250321P00500000 | 2024-05-13 2:40PM EDT | 2025-03-21 | 70.95 | 62.75 | 63.45 | 0.00 | - | 30 | 197 | 29.83% |
| META250620P00500000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 70.95 | 69.90 | 70.75 | -7.59 | -9.66% | 25 | 456 | 29.87% |
| META250919P00500000 | 2024-05-13 3:49PM EDT | 2025-09-19 | 82.37 | 75.70 | 76.85 | 0.00 | - | 56 | 84 | 29.71% |
| META251219P00500000 | 2024-05-13 1:35PM EDT | 2025-12-19 | 88.11 | 81.20 | 82.40 | 0.00 | - | 2 | 115 | 29.59% |
| META260116P00500000 | 2024-05-15 1:58PM EDT | 2026-01-16 | 84.11 | 82.55 | 83.55 | -3.89 | -4.42% | 4 | 427 | 29.37% |
| META260618P00500000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 95.80 | 88.50 | 92.75 | 0.00 | - | 2 | 1,759 | 29.60% |
| META261218P00500000 | 2024-05-15 1:46PM EDT | 2026-12-18 | 99.56 | 96.65 | 99.50 | -4.44 | -4.27% | 2 | 29 | 28.80% |
© 2024 Yahoo. All rights reserved.