UK markets open in 2 hours 9 minutes
NIKKEI 225
38,676.55 -270.38 (-0.69%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.90 -9.00 (-0.37%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,557.89 -1,252.59 (-2.24%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00520000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| META240531C00520000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| META240607C00520000 | 2024-05-21 1:52PM EDT | 2024-06-07 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| META240614C00520000 | 2024-05-21 3:33PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| META240621C00520000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| META240628C00520000 | 2024-05-21 3:33PM EDT | 2024-06-28 | 2.25 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| META240719C00520000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 4.59 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 6.25% |
| META240816C00520000 | 2024-05-21 3:20PM EDT | 2024-08-16 | 13.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| META240920C00520000 | 2024-05-21 2:38PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| META241018C00520000 | 2024-05-21 2:28PM EDT | 2024-10-18 | 21.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| META241115C00520000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 28.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| META241220C00520000 | 2024-05-20 1:44PM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| META250117C00520000 | 2024-05-21 2:51PM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| META250321C00520000 | 2024-05-17 3:33PM EDT | 2025-03-21 | 49.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| META250620C00520000 | 2024-05-21 10:16AM EDT | 2025-06-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META250919C00520000 | 2024-05-20 3:59PM EDT | 2025-09-19 | 69.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META251219C00520000 | 2024-05-17 3:38PM EDT | 2025-12-19 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| META260116C00520000 | 2024-05-17 9:54AM EDT | 2026-01-16 | 81.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| META260618C00520000 | 2024-05-15 9:45AM EDT | 2026-06-18 | 99.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| META261218C00520000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00520000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 50.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240531P00520000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607P00520000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 48.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META240614P00520000 | 2024-05-09 10:33AM EDT | 2024-06-14 | 49.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240621P00520000 | 2024-05-20 11:57AM EDT | 2024-06-21 | 48.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META240628P00520000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 51.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00520000 | 2024-05-20 11:24AM EDT | 2024-07-19 | 51.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META240816P00520000 | 2024-05-20 11:31AM EDT | 2024-08-16 | 58.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| META240920P00520000 | 2024-05-16 11:38AM EDT | 2024-09-20 | 60.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| META241018P00520000 | 2024-05-17 11:43AM EDT | 2024-10-18 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241115P00520000 | 2024-05-15 3:51PM EDT | 2024-11-15 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00520000 | 2024-05-15 9:33AM EDT | 2024-12-20 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250117P00520000 | 2024-05-20 1:27PM EDT | 2025-01-17 | 74.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250321P00520000 | 2024-05-15 12:52PM EDT | 2025-03-21 | 77.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00520000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 82.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| META250919P00520000 | 2024-05-16 11:09AM EDT | 2025-09-19 | 89.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| META251219P00520000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116P00520000 | 2024-05-14 10:55AM EDT | 2026-01-16 | 101.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| META260618P00520000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00520000 | 2024-05-13 9:39AM EDT | 2026-12-18 | 113.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.