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
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,103.23 +3,567.43 (+7.35%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00510000 | 2024-05-15 3:44PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.08 | -0.01 | -11.11% | 764 | 6,683 | 29.79% |
| META240524C00510000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 1.07 | 1.06 | 1.10 | +0.30 | +38.96% | 814 | 598 | 27.41% |
| META240531C00510000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 2.05 | 1.94 | 2.03 | +0.61 | +42.36% | 389 | 518 | 25.26% |
| META240607C00510000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 3.44 | 3.25 | 3.40 | +0.94 | +37.60% | 146 | 291 | 25.54% |
| META240614C00510000 | 2024-05-15 3:33PM EDT | 2024-06-14 | 4.92 | 4.75 | 4.95 | +1.30 | +35.91% | 29 | 110 | 26.21% |
| META240621C00510000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 6.18 | 6.15 | 6.35 | +1.48 | +31.49% | 391 | 1,828 | 26.50% |
| META240628C00510000 | 2024-05-15 2:23PM EDT | 2024-06-28 | 7.75 | 7.55 | 7.70 | +1.75 | +29.17% | 8 | 35 | 26.74% |
| META240719C00510000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 11.65 | 11.65 | 11.75 | +1.92 | +19.73% | 69 | 3,650 | 27.68% |
| META240816C00510000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 24.10 | 23.70 | 24.10 | +2.98 | +14.11% | 188 | 763 | 36.50% |
| META240920C00510000 | 2024-05-15 3:36PM EDT | 2024-09-20 | 28.75 | 28.65 | 28.90 | +3.00 | +11.65% | 41 | 1,191 | 35.44% |
| META241018C00510000 | 2024-05-15 3:15PM EDT | 2024-10-18 | 32.75 | 32.50 | 32.85 | +4.60 | +16.34% | 1,227 | 613 | 35.29% |
| META241115C00510000 | 2024-05-15 10:59AM EDT | 2024-11-15 | 38.17 | 41.30 | 41.90 | -0.13 | -0.34% | 1 | 322 | 39.16% |
| META241220C00510000 | 2024-05-15 11:13AM EDT | 2024-12-20 | 42.06 | 45.50 | 45.85 | +1.47 | +3.62% | 3 | 565 | 38.56% |
| META250117C00510000 | 2024-05-15 2:25PM EDT | 2025-01-17 | 49.47 | 48.70 | 49.10 | +4.27 | +9.45% | 2 | 1,697 | 38.37% |
| META250321C00510000 | 2024-05-15 3:03PM EDT | 2025-03-21 | 58.80 | 58.10 | 59.00 | +3.95 | +7.20% | 1 | 110 | 39.85% |
| META250620C00510000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 70.75 | 70.45 | 71.10 | +6.03 | +9.32% | 4 | 599 | 41.06% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 80.50 | 81.70 | 0.00 | - | 1 | 55 | 41.85% |
| META251219C00510000 | 2024-05-09 1:10PM EDT | 2025-12-19 | 89.21 | 90.10 | 91.35 | 0.00 | - | 22 | 100 | 42.46% |
| META260116C00510000 | 2024-05-15 11:13AM EDT | 2026-01-16 | 88.54 | 92.80 | 93.60 | +3.14 | +3.68% | 1 | 1,137 | 42.40% |
| META260618C00510000 | 2024-05-13 10:20AM EDT | 2026-06-18 | 101.07 | 106.60 | 108.75 | 0.00 | - | 1 | 258 | 43.47% |
| META261218C00510000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 116.30 | 120.75 | 124.10 | 0.00 | - | 2 | 148 | 44.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00510000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 29.45 | 28.60 | 29.65 | -6.60 | -18.31% | 2,154 | 105 | 51.15% |
| META240524P00510000 | 2024-05-15 12:03PM EDT | 2024-05-24 | 36.70 | 29.35 | 30.35 | -1.25 | -3.29% | 1 | 76 | 32.18% |
| META240531P00510000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 29.27 | 29.90 | 30.90 | -15.44 | -34.53% | 14 | 40 | 26.88% |
| META240607P00510000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 46.56 | 30.55 | 31.45 | 0.00 | - | 20 | 48 | 24.34% |
| META240614P00510000 | 2024-05-15 2:09PM EDT | 2024-06-14 | 33.10 | 32.05 | 32.95 | -16.90 | -33.80% | 1 | 2 | 25.15% |
| META240621P00510000 | 2024-05-15 9:59AM EDT | 2024-06-21 | 35.00 | 33.25 | 33.90 | -14.80 | -29.72% | 7 | 1,269 | 24.70% |
| META240719P00510000 | 2024-05-13 3:21PM EDT | 2024-07-19 | 47.39 | 36.80 | 37.50 | 0.00 | - | 20 | 5,400 | 23.99% |
| META240816P00510000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 47.67 | 46.50 | 46.90 | -7.86 | -14.15% | 7 | 515 | 30.52% |
| META240920P00510000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 55.70 | 49.15 | 50.20 | 0.00 | - | 30 | 469 | 29.05% |
| META241018P00510000 | 2024-05-15 2:25PM EDT | 2024-10-18 | 51.65 | 51.85 | 52.25 | -11.65 | -18.40% | 5 | 131 | 28.01% |
| META241115P00510000 | 2024-05-07 1:01PM EDT | 2024-11-15 | 66.90 | 58.25 | 58.80 | 0.00 | - | 5 | 92 | 30.68% |
| META241220P00510000 | 2024-05-15 3:24PM EDT | 2024-12-20 | 61.05 | 60.85 | 61.35 | -9.60 | -13.59% | 8 | 396 | 29.86% |
| META250117P00510000 | 2024-05-13 12:21PM EDT | 2025-01-17 | 70.05 | 62.45 | 63.00 | 0.00 | - | 1 | 1,620 | 29.18% |
| META250321P00510000 | 2024-05-13 2:44PM EDT | 2025-03-21 | 76.50 | 68.60 | 69.55 | 0.00 | - | 20 | 113 | 29.77% |
| META250620P00510000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 76.50 | 75.40 | 76.15 | -7.72 | -9.17% | 42 | 164 | 29.47% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 86.60 | 87.85 | 0.00 | - | 1 | 55 | 31.85% |
| META251219P00510000 | 2024-05-13 10:01AM EDT | 2025-12-19 | 94.70 | 86.85 | 88.05 | 0.00 | - | 3 | 2,066 | 29.35% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 88.00 | 89.15 | 0.00 | - | 31 | 73 | 29.12% |
| META260618P00510000 | 2024-05-15 1:41PM EDT | 2026-06-18 | 97.75 | 95.45 | 97.95 | -3.22 | -3.19% | 16 | 369 | 29.22% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 102.10 | 105.40 | 0.00 | - | 2 | 3 | 28.67% |
© 2024 Yahoo. All rights reserved.