UK markets open in 5 hours 41 minutes
NIKKEI 225
38,615.43 +229.70 (+0.60%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
79.06 +0.43 (+0.55%) GOLD FUTURES
2,398.30 +3.40 (+0.14%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,080.54 +3,507.75 (+7.22%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00530000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 217 | 3,832 | 48.44% |
| META240524C00530000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.33 | +0.07 | +26.92% | 421 | 1,185 | 33.01% |
| META240531C00530000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 0.63 | 0.65 | 0.72 | +0.11 | +21.15% | 56 | 265 | 28.76% |
| META240607C00530000 | 2024-05-15 3:46PM EDT | 2024-06-07 | 1.25 | 1.23 | 1.34 | +0.28 | +28.87% | 81 | 201 | 27.66% |
| META240614C00530000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 2.12 | 2.08 | 2.23 | +0.51 | +31.68% | 176 | 3,316 | 27.75% |
| META240621C00530000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 3.02 | 2.96 | 3.10 | +0.79 | +35.43% | 675 | 2,614 | 27.61% |
| META240628C00530000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 3.80 | 3.85 | 4.10 | +1.08 | +39.71% | 3 | 25 | 27.77% |
| META240719C00530000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 7.05 | 6.90 | 7.10 | +1.50 | +27.03% | 92 | 1,885 | 28.12% |
| META240816C00530000 | 2024-05-15 3:41PM EDT | 2024-08-16 | 17.49 | 17.55 | 17.85 | +2.04 | +13.20% | 43 | 898 | 36.56% |
| META240920C00530000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 22.25 | 21.95 | 22.35 | +3.55 | +18.98% | 32 | 492 | 35.43% |
| META241018C00530000 | 2024-05-15 3:32PM EDT | 2024-10-18 | 25.34 | 25.45 | 25.95 | +2.61 | +11.48% | 25 | 431 | 35.12% |
| META241115C00530000 | 2024-05-15 10:05AM EDT | 2024-11-15 | 31.40 | 34.10 | 34.65 | +1.20 | +3.97% | 4 | 133 | 38.92% |
| META241220C00530000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 38.45 | 38.00 | 38.65 | +5.82 | +17.84% | 26 | 753 | 38.41% |
| META250117C00530000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 41.10 | 41.05 | 41.70 | +3.30 | +8.73% | 16 | 1,202 | 38.12% |
| META250321C00530000 | 2024-05-15 3:44PM EDT | 2025-03-21 | 50.81 | 50.40 | 51.65 | +4.96 | +10.82% | 5 | 126 | 39.69% |
| META250620C00530000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 62.65 | 62.25 | 63.50 | +5.78 | +10.16% | 10 | 262 | 40.78% |
| META250919C00530000 | 2024-05-15 1:04PM EDT | 2025-09-19 | 70.05 | 72.70 | 74.00 | +1.75 | +2.56% | 4 | 163 | 41.53% |
| META251219C00530000 | 2024-05-13 12:08PM EDT | 2025-12-19 | 76.00 | 82.30 | 83.85 | 0.00 | - | 1 | 223 | 42.21% |
| META260116C00530000 | 2024-05-13 9:42AM EDT | 2026-01-16 | 78.20 | 84.85 | 86.30 | 0.00 | - | 2 | 90 | 42.22% |
| META260618C00530000 | 2024-05-15 11:56AM EDT | 2026-06-18 | 96.37 | 99.20 | 101.50 | +19.67 | +25.65% | 5 | 104 | 43.27% |
| META261218C00530000 | 2024-05-08 10:48AM EDT | 2026-12-18 | 113.45 | 113.55 | 116.75 | 0.00 | - | 5 | 104 | 43.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00530000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 48.65 | 47.15 | 49.65 | -9.35 | -16.12% | 580 | 25 | 91.11% |
| META240524P00530000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 89.87 | 47.20 | 49.65 | 0.00 | - | 5 | 1 | 42.96% |
| META240531P00530000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 91.50 | 47.45 | 49.40 | 0.00 | - | 2 | 0 | 30.51% |
| META240621P00530000 | 2024-05-14 12:21PM EDT | 2024-06-21 | 62.15 | 49.10 | 50.10 | 0.00 | - | 2 | 361 | 22.98% |
| META240719P00530000 | 2024-05-08 2:47PM EDT | 2024-07-19 | 61.50 | 50.95 | 52.35 | 0.00 | - | 2 | 4,332 | 22.46% |
| META240816P00530000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 68.30 | 58.95 | 60.25 | 0.00 | - | 1 | 664 | 29.51% |
| META240920P00530000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 97.04 | 61.85 | 63.20 | 0.00 | - | 2 | 248 | 28.15% |
| META241018P00530000 | 2024-05-15 2:35PM EDT | 2024-10-18 | 64.85 | 63.80 | 65.10 | -26.14 | -28.73% | 4 | 151 | 27.19% |
| META241115P00530000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 103.83 | 69.65 | 71.75 | 0.00 | - | 1 | 33 | 30.30% |
| META241220P00530000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 77.25 | 72.10 | 73.40 | 0.00 | - | 9 | 171 | 28.95% |
| META250117P00530000 | 2024-05-13 3:55PM EDT | 2025-01-17 | 83.64 | 73.70 | 75.10 | 0.00 | - | 4 | 216 | 28.39% |
| META250321P00530000 | 2024-04-29 1:23PM EDT | 2025-03-21 | 113.00 | 79.50 | 80.95 | 0.00 | - | 40 | 58 | 28.76% |
| META250620P00530000 | 2024-05-08 10:43AM EDT | 2025-06-20 | 92.00 | 86.30 | 87.65 | 0.00 | - | 128 | 1,236 | 28.68% |
| META250919P00530000 | 2024-05-02 11:20AM EDT | 2025-09-19 | 118.25 | 92.00 | 93.75 | 0.00 | - | 1 | 144 | 28.66% |
| META251219P00530000 | 2024-04-10 1:17PM EDT | 2025-12-19 | 88.40 | 100.60 | 102.15 | 0.00 | - | 9 | 14 | 29.81% |
| META260116P00530000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 125.14 | 98.40 | 100.20 | 0.00 | - | 1 | 61 | 28.33% |
| META260618P00530000 | 2024-04-22 11:26AM EDT | 2026-06-18 | 116.00 | 105.95 | 108.00 | 0.00 | - | 6 | 218 | 28.16% |
| META261218P00530000 | 2024-05-15 3:48PM EDT | 2026-12-18 | 114.62 | 112.95 | 116.20 | -4.74 | -3.97% | 5 | 11 | 27.94% |
© 2024 Yahoo. All rights reserved.