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
2,393.70 +33.80 (+1.43%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.89 +3,541.87 (+7.29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00545000 | 2024-05-15 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 1,477 | 46.09% |
| META240524C00545000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.20 | +0.01 | +6.67% | 221 | 478 | 35.74% |
| META240531C00545000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.36 | 0.00 | - | 15 | 58 | 30.08% |
| META240607C00545000 | 2024-05-15 3:28PM EDT | 2024-06-07 | 0.66 | 0.64 | 0.71 | +0.14 | +26.92% | 30 | 24 | 28.63% |
| META240614C00545000 | 2024-05-15 3:47PM EDT | 2024-06-14 | 1.16 | 1.12 | 1.22 | +0.01 | +0.87% | 3 | 18 | 28.22% |
| META240621C00545000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 1.66 | 1.65 | 1.77 | +0.34 | +25.76% | 52 | 1,034 | 27.84% |
| META240628C00545000 | 2024-05-15 3:51PM EDT | 2024-06-28 | 2.28 | 2.05 | 2.50 | +0.62 | +37.35% | 3 | 15 | 28.00% |
| META240719C00545000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 4.50 | 4.45 | 4.65 | +0.75 | +20.00% | 35 | 267 | 27.89% |
| META241220C00545000 | 2024-05-15 3:12PM EDT | 2024-12-20 | 32.90 | 32.90 | 33.50 | +4.30 | +15.03% | 4 | 106 | 37.90% |
| META250117C00545000 | 2024-05-15 3:12PM EDT | 2025-01-17 | 35.85 | 35.85 | 36.45 | +3.95 | +12.38% | 2 | 394 | 37.62% |
| META250321C00545000 | 2024-05-10 12:46PM EDT | 2025-03-21 | 44.45 | 45.00 | 46.20 | 0.00 | - | 2 | 63 | 39.20% |
| META250620C00545000 | 2024-05-15 3:28PM EDT | 2025-06-20 | 57.10 | 56.65 | 57.95 | +3.68 | +6.89% | 17 | 288 | 40.35% |
| META251219C00545000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 59.09 | 76.75 | 78.10 | 0.00 | - | 1 | 90 | 41.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00545000 | 2024-04-29 2:45PM EDT | 2024-05-17 | 113.30 | 62.80 | 63.85 | 0.00 | - | 51 | 0 | 72.56% |
| META240524P00545000 | 2024-04-29 2:45PM EDT | 2024-05-24 | 113.05 | 62.25 | 64.05 | 0.00 | - | 36 | 0 | 42.82% |
| META240531P00545000 | 2024-04-16 11:58AM EDT | 2024-05-31 | 55.05 | 62.30 | 64.05 | 0.00 | - | - | 0 | 32.84% |
| META240621P00545000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 63.60 | 63.00 | 64.10 | -6.70 | -9.53% | 5 | 7 | 22.33% |
| META240719P00545000 | 2024-05-15 3:15PM EDT | 2024-07-19 | 65.60 | 63.80 | 65.20 | -16.90 | -20.48% | 1 | 6 | 21.06% |
| META241220P00545000 | 2024-05-03 12:04PM EDT | 2024-12-20 | 106.30 | 82.00 | 83.60 | 0.00 | - | 4 | 3 | 28.37% |
| META250117P00545000 | 2024-04-23 2:29PM EDT | 2025-01-17 | 84.20 | 83.50 | 85.35 | 0.00 | - | 20 | 132 | 27.93% |
| META250321P00545000 | 2024-04-26 11:42AM EDT | 2025-03-21 | 120.60 | 88.35 | 90.85 | 0.00 | - | 3 | 54 | 28.29% |
| META250620P00545000 | 2024-04-23 9:42AM EDT | 2025-06-20 | 99.00 | 95.55 | 97.15 | 0.00 | - | 1 | 37 | 28.16% |
| META251219P00545000 | 2024-04-08 9:33AM EDT | 2025-12-19 | 95.12 | 115.20 | 119.15 | 0.00 | - | 1 | 54 | 32.58% |
© 2024 Yahoo. All rights reserved.