UK markets open in 3 hours 5 minutes
NIKKEI 225
38,696.84 -250.09 (-0.64%) HANG SENG
19,248.70 +28.08 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.00 -5.90 (-0.24%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,003.31 -1,079.54 (-1.92%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00505000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 390 | 2,775 | 42.38% |
| META240531C00505000 | 2024-05-21 3:50PM EDT | 2024-05-31 | 0.48 | 0.46 | 0.49 | -0.25 | -34.25% | 99 | 1,625 | 30.32% |
| META240607C00505000 | 2024-05-21 3:44PM EDT | 2024-06-07 | 1.13 | 1.12 | 1.18 | -0.47 | -29.38% | 168 | 246 | 28.35% |
| META240614C00505000 | 2024-05-21 2:11PM EDT | 2024-06-14 | 2.20 | 2.07 | 2.21 | -0.61 | -21.71% | 41 | 91 | 28.38% |
| META240621C00505000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 2.96 | 2.85 | 2.96 | -0.71 | -19.35% | 462 | 1,659 | 27.39% |
| META240628C00505000 | 2024-05-21 2:46PM EDT | 2024-06-28 | 3.95 | 3.80 | 4.05 | -1.00 | -20.20% | 39 | 33 | 27.59% |
| META240719C00505000 | 2024-05-21 3:33PM EDT | 2024-07-19 | 7.29 | 7.05 | 7.25 | -1.06 | -12.69% | 33 | 489 | 27.96% |
| META241220C00505000 | 2024-05-20 2:34PM EDT | 2024-12-20 | 40.53 | 37.95 | 38.55 | -0.27 | -0.66% | 1 | 534 | 38.36% |
| META250117C00505000 | 2024-05-20 2:14PM EDT | 2025-01-17 | 43.75 | 41.10 | 41.60 | 0.00 | - | 38 | 672 | 38.10% |
| META250321C00505000 | 2024-05-15 2:18PM EDT | 2025-03-21 | 61.01 | 50.40 | 51.20 | 0.00 | - | 4 | 59 | 39.62% |
| META250620C00505000 | 2024-05-17 2:31PM EDT | 2025-06-20 | 65.90 | 61.90 | 62.65 | 0.00 | - | 4 | 84 | 40.69% |
| META251219C00505000 | 2024-05-13 10:00AM EDT | 2025-12-19 | 85.09 | 81.40 | 82.55 | 0.00 | - | 4 | 708 | 42.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00505000 | 2024-05-21 9:34AM EDT | 2024-05-24 | 38.35 | 39.85 | 40.70 | +1.70 | +4.64% | 3 | 3 | 51.37% |
| META240531P00505000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 40.63 | 40.00 | 40.65 | +4.58 | +12.70% | 7 | 1,955 | 27.34% |
| META240614P00505000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 36.87 | 40.60 | 41.65 | 0.00 | - | 1 | 2 | 24.37% |
| META240621P00505000 | 2024-05-20 10:04AM EDT | 2024-06-21 | 36.35 | 41.15 | 41.95 | 0.00 | - | 2 | 1,094 | 22.68% |
| META240628P00505000 | 2024-05-17 1:53PM EDT | 2024-06-28 | 36.20 | 41.30 | 43.00 | 0.00 | - | 2 | 17 | 23.82% |
| META240719P00505000 | 2024-05-08 2:55PM EDT | 2024-07-19 | 46.25 | 43.45 | 44.60 | +4.40 | +10.51% | 1 | 254 | 22.51% |
| META241220P00505000 | 2024-05-08 2:33PM EDT | 2024-12-20 | 64.95 | 64.35 | 66.30 | 0.00 | - | 2 | 36 | 29.29% |
| META250117P00505000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 63.80 | 65.65 | 67.55 | 0.00 | - | 4 | 367 | 28.40% |
| META250321P00505000 | 2024-05-15 12:33PM EDT | 2025-03-21 | 69.00 | 72.35 | 73.25 | 0.00 | - | 1 | 2,225 | 28.74% |
| META250620P00505000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 73.55 | 78.85 | 79.85 | 0.00 | - | 1 | 15 | 28.68% |
| META251219P00505000 | 2024-05-16 2:14PM EDT | 2025-12-19 | 87.00 | 89.50 | 90.90 | 0.00 | - | 1 | 824 | 28.50% |
© 2024 Yahoo. All rights reserved.