UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.78 -0.88 (-1.12%) GOLD FUTURES
2,393.90 -32.00 (-1.32%) DOW
39,828.45 -44.54 (-0.11%) Bitcoin GBP
55,355.29 +426.91 (+0.78%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Strike:540.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00540000 | 2024-05-22 10:13AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 35 | 647 | 53.91% |
| META240531C00540000 | 2024-05-22 11:54AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.13 | +0.05 | +83.33% | 4 | 547 | 36.57% |
| META240607C00540000 | 2024-05-22 9:58AM EDT | 2024-06-07 | 0.35 | 0.32 | 0.34 | +0.05 | +16.67% | 6 | 153 | 32.32% |
| META240614C00540000 | 2024-05-22 10:16AM EDT | 2024-06-14 | 0.62 | 0.64 | 0.68 | +0.21 | +51.22% | 5 | 30 | 30.73% |
| META240621C00540000 | 2024-05-22 11:50AM EDT | 2024-06-21 | 0.91 | 0.92 | 0.96 | +0.22 | +31.88% | 67 | 1,320 | 28.96% |
| META240628C00540000 | 2024-05-22 11:57AM EDT | 2024-06-28 | 1.26 | 1.33 | 1.43 | +0.34 | +36.96% | 9 | 42 | 28.53% |
| META240719C00540000 | 2024-05-22 10:26AM EDT | 2024-07-19 | 2.93 | 3.05 | 3.20 | +0.50 | +20.58% | 19 | 2,799 | 28.19% |
| META240816C00540000 | 2024-05-22 11:22AM EDT | 2024-08-16 | 11.50 | 10.95 | 11.15 | +2.16 | +23.13% | 13 | 3,545 | 36.03% |
| META240920C00540000 | 2024-05-21 3:24PM EDT | 2024-09-20 | 12.90 | 14.60 | 14.90 | 0.00 | - | 53 | 598 | 34.63% |
| META241018C00540000 | 2024-05-21 11:15AM EDT | 2024-10-18 | 16.50 | 17.65 | 17.95 | 0.00 | - | 1 | 368 | 34.17% |
| META241115C00540000 | 2024-05-20 3:31PM EDT | 2024-11-15 | 25.40 | 25.55 | 26.00 | 0.00 | - | 4 | 221 | 38.13% |
| META241220C00540000 | 2024-05-21 3:15PM EDT | 2024-12-20 | 29.02 | 29.20 | 29.65 | +2.22 | +8.28% | 4 | 2,648 | 37.56% |
| META250117C00540000 | 2024-05-22 10:37AM EDT | 2025-01-17 | 31.84 | 32.05 | 32.45 | +2.22 | +7.49% | 4 | 502 | 37.23% |
| META250321C00540000 | 2024-05-21 1:10PM EDT | 2025-03-21 | 37.67 | 41.15 | 41.75 | 0.00 | - | 20 | 84 | 38.75% |
| META250620C00540000 | 2024-05-21 12:50PM EDT | 2025-06-20 | 48.95 | 52.60 | 53.10 | 0.00 | - | 1 | 425 | 39.87% |
| META250919C00540000 | 2024-05-20 3:20PM EDT | 2025-09-19 | 62.20 | 62.40 | 63.25 | 0.00 | - | 2 | 61 | 40.64% |
| META251219C00540000 | 2024-05-13 12:04PM EDT | 2025-12-19 | 72.30 | 72.20 | 73.10 | 0.00 | - | 1 | 87 | 41.46% |
| META260116C00540000 | 2024-05-21 12:58PM EDT | 2026-01-16 | 70.35 | 74.45 | 75.35 | 0.00 | - | 1 | 90 | 41.42% |
| META260618C00540000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 87.79 | 88.50 | 90.75 | 0.00 | - | 5 | 283 | 42.70% |
| META261218C00540000 | 2024-05-15 1:07PM EDT | 2026-12-18 | 108.00 | 102.80 | 106.30 | 0.00 | - | 1 | 47 | 43.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 67.55 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240531P00540000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 63.35 | 67.65 | 68.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240607P00540000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 81.34 | 67.50 | 68.15 | 0.00 | - | - | 0 | 0.00% |
| META240621P00540000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 74.95 | 67.55 | 68.30 | 0.00 | - | 19 | 13 | 0.00% |
| META240719P00540000 | 2024-05-21 12:26PM EDT | 2024-07-19 | 76.86 | 68.00 | 68.85 | 0.00 | - | 28 | 293 | 15.48% |
| META240816P00540000 | 2024-05-08 3:29PM EDT | 2024-08-16 | 75.17 | 72.85 | 73.80 | 0.00 | - | 1 | 197 | 26.84% |
| META240920P00540000 | 2024-05-06 9:56AM EDT | 2024-09-20 | 90.94 | 74.80 | 76.15 | 0.00 | - | 1 | 105 | 25.92% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 113.25 | 76.35 | 77.70 | 0.00 | - | 3 | 56 | 25.14% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 81.90 | 82.85 | 0.00 | - | 2 | 20 | 28.02% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 83.55 | 85.00 | 0.00 | - | 1 | 282 | 27.38% |
| META250117P00540000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 97.55 | 84.80 | 86.00 | 0.00 | - | 12 | 143 | 26.49% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 90.35 | 91.40 | 0.00 | - | 20 | 27 | 27.12% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 123.05 | 95.95 | 97.60 | 0.00 | - | 11 | 48 | 27.20% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META251219P00540000 | 2024-05-13 1:35PM EDT | 2025-12-19 | 111.80 | 106.45 | 107.95 | 0.00 | - | 2 | 112 | 27.07% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 133.95 | 107.75 | 108.95 | 0.00 | - | 18 | 46 | 26.86% |
| META260618P00540000 | 2024-05-06 2:46PM EDT | 2026-06-18 | 123.00 | 114.80 | 116.90 | 0.00 | - | 1 | 7 | 26.99% |
| META261218P00540000 | 2024-05-06 1:42PM EDT | 2026-12-18 | 131.35 | 121.05 | 124.55 | 0.00 | - | - | 38 | 26.79% |
© 2024 Yahoo. All rights reserved.