UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,826.02 +267.91 (+0.68%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:535.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00535000 | 2024-05-15 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 260 | 2,109 | 40.63% |
| META240524C00535000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 0.24 | 0.25 | 0.29 | +0.02 | +9.09% | 61 | 225 | 33.30% |
| META240531C00535000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 0.52 | 0.53 | 0.57 | +0.10 | +23.81% | 71 | 397 | 28.83% |
| META240607C00535000 | 2024-05-15 1:21PM EDT | 2024-06-07 | 0.96 | 1.01 | 1.08 | +0.38 | +65.52% | 13 | 126 | 27.76% |
| META240614C00535000 | 2024-05-15 11:07AM EDT | 2024-06-14 | 1.15 | 1.75 | 1.87 | -0.18 | -13.53% | 20 | 27 | 27.95% |
| META240621C00535000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 2.52 | 2.50 | 2.58 | +0.60 | +31.25% | 428 | 918 | 27.61% |
| META240628C00535000 | 2024-05-15 2:06PM EDT | 2024-06-28 | 3.00 | 3.35 | 3.50 | +0.50 | +20.00% | 2 | 14 | 27.84% |
| META240719C00535000 | 2024-05-15 11:54AM EDT | 2024-07-19 | 4.91 | 6.10 | 6.25 | -0.04 | -0.81% | 3 | 283 | 28.16% |
| META241220C00535000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 33.26 | 36.35 | 36.75 | 0.00 | - | 4 | 57 | 38.21% |
| META250117C00535000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 36.35 | 39.35 | 39.80 | +0.49 | +1.37% | 5 | 287 | 37.96% |
| META250321C00535000 | 2024-05-06 1:31PM EDT | 2025-03-21 | 41.55 | 48.80 | 49.75 | 0.00 | - | 12 | 65 | 39.57% |
| META250620C00535000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 58.97 | 60.95 | 61.60 | +3.52 | +6.35% | 5 | 51 | 40.70% |
| META251219C00535000 | 2024-05-14 9:43AM EDT | 2025-12-19 | 71.00 | 80.75 | 81.95 | 0.00 | - | 5 | 195 | 42.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00535000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 94.75 | 52.45 | 53.65 | 0.00 | - | 18 | 4 | 0.00% |
| META240524P00535000 | 2024-04-30 9:36AM EDT | 2024-05-24 | 103.30 | 52.75 | 53.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240621P00535000 | 2024-05-14 9:32AM EDT | 2024-06-21 | 73.70 | 53.50 | 54.60 | 0.00 | - | 1 | 237 | 20.29% |
| META240719P00535000 | 2024-04-25 9:59AM EDT | 2024-07-19 | 109.20 | 55.35 | 56.35 | 0.00 | - | - | 1 | 20.73% |
| META241220P00535000 | 2024-04-23 2:18PM EDT | 2024-12-20 | 77.05 | 75.10 | 76.70 | 0.00 | - | 1 | 13 | 28.50% |
| META250117P00535000 | 2024-04-17 1:26PM EDT | 2025-01-17 | 81.25 | 76.90 | 78.10 | 0.00 | - | 1 | 129 | 27.79% |
| META250321P00535000 | 2024-04-29 10:12AM EDT | 2025-03-21 | 115.15 | 82.50 | 84.55 | 0.00 | - | 5 | 76 | 28.64% |
| META250620P00535000 | 2024-04-29 10:44AM EDT | 2025-06-20 | 119.05 | 89.40 | 90.65 | 0.00 | - | 21 | 28 | 28.31% |
| META251219P00535000 | 2024-05-15 1:29PM EDT | 2025-12-19 | 103.60 | 100.40 | 101.75 | -3.00 | -2.81% | 4 | 12 | 28.13% |
© 2024 Yahoo. All rights reserved.