UK markets open in 3 hours 27 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,258.54 +37.92 (+0.20%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.20 -4.70 (-0.19%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,001.48 -1,099.40 (-1.96%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00560000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 594 | 71.88% |
| META240531C00560000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 149 | 42.97% |
| META240607C00560000 | 2024-05-20 2:57PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.14 | 0.00 | - | 8 | 34 | 37.21% |
| META240614C00560000 | 2024-05-21 12:48PM EDT | 2024-06-14 | 0.21 | 0.21 | 0.26 | -0.09 | -30.00% | 4 | 10 | 34.08% |
| META240621C00560000 | 2024-05-21 2:42PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.35 | -0.08 | -19.05% | 97 | 1,361 | 31.32% |
| META240628C00560000 | 2024-05-20 10:33AM EDT | 2024-06-28 | 0.68 | 0.48 | 0.55 | 0.00 | - | 1 | 20 | 30.42% |
| META240719C00560000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 1.27 | 1.26 | 1.32 | -0.28 | -18.06% | 93 | 2,328 | 28.75% |
| META240816C00560000 | 2024-05-21 12:45PM EDT | 2024-08-16 | 6.34 | 6.35 | 6.55 | -0.85 | -11.82% | 5 | 998 | 35.89% |
| META240920C00560000 | 2024-05-21 1:17PM EDT | 2024-09-20 | 9.10 | 9.15 | 9.40 | -1.80 | -16.51% | 8 | 811 | 34.32% |
| META241018C00560000 | 2024-05-21 1:39PM EDT | 2024-10-18 | 11.55 | 11.50 | 11.85 | -1.15 | -9.06% | 15 | 333 | 33.78% |
| META241115C00560000 | 2024-05-20 3:05PM EDT | 2024-11-15 | 19.90 | 18.20 | 18.75 | 0.00 | - | 2 | 311 | 37.65% |
| META241220C00560000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 21.55 | 21.30 | 21.90 | -1.55 | -6.71% | 1 | 188 | 37.00% |
| META250117C00560000 | 2024-05-21 2:27PM EDT | 2025-01-17 | 24.27 | 23.90 | 24.40 | -1.53 | -5.93% | 11 | 466 | 36.66% |
| META250321C00560000 | 2024-05-17 12:38PM EDT | 2025-03-21 | 35.74 | 32.20 | 32.95 | 0.00 | - | 1 | 2,371 | 38.16% |
| META250620C00560000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 46.90 | 42.95 | 43.65 | 0.00 | - | 3 | 490 | 39.29% |
| META250919C00560000 | 2024-05-17 1:49PM EDT | 2025-09-19 | 56.75 | 52.40 | 53.55 | 0.00 | - | 6 | 235 | 40.15% |
| META251219C00560000 | 2024-05-17 10:16AM EDT | 2025-12-19 | 65.98 | 61.70 | 62.75 | 0.00 | - | 4 | 167 | 40.84% |
| META260116C00560000 | 2024-05-21 1:00PM EDT | 2026-01-16 | 63.50 | 63.95 | 65.15 | -4.82 | -7.06% | 1 | 143 | 40.89% |
| META260618C00560000 | 2024-05-02 2:15PM EDT | 2026-06-18 | 71.50 | 77.05 | 80.05 | 0.00 | - | 19 | 138 | 42.11% |
| META261218C00560000 | 2024-05-10 12:42PM EDT | 2026-12-18 | 101.82 | 91.60 | 95.00 | 0.00 | - | 35 | 61 | 42.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00560000 | 2024-05-13 9:51AM EDT | 2024-05-24 | 94.78 | 94.90 | 95.65 | 0.00 | - | 3 | 1 | 97.46% |
| META240531P00560000 | 2024-04-25 9:36AM EDT | 2024-05-31 | 142.00 | 94.95 | 95.55 | 0.00 | - | - | 0 | 50.20% |
| META240621P00560000 | 2024-04-29 2:46PM EDT | 2024-06-21 | 128.60 | 94.90 | 95.65 | 0.00 | - | 181 | 0 | 30.37% |
| META240719P00560000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 86.46 | 94.75 | 95.75 | 0.00 | - | 77 | 0 | 23.07% |
| META240816P00560000 | 2024-04-16 9:49AM EDT | 2024-08-16 | 79.35 | 86.15 | 87.75 | 0.00 | - | 3 | 55 | 0.00% |
| META240920P00560000 | 2024-05-13 9:47AM EDT | 2024-09-20 | 100.34 | 97.10 | 99.45 | 0.00 | - | 2 | 52 | 26.29% |
| META241018P00560000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 82.20 | 98.10 | 100.85 | 0.00 | - | 4 | 53 | 25.87% |
| META241115P00560000 | 2024-04-25 1:32PM EDT | 2024-11-15 | 128.50 | 101.15 | 103.90 | 0.00 | - | 1 | 19 | 27.47% |
| META241220P00560000 | 2024-04-09 11:55AM EDT | 2024-12-20 | 84.05 | 98.30 | 100.30 | 0.00 | - | 2 | 168 | 21.03% |
| META250117P00560000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 101.95 | 104.50 | 106.70 | 0.00 | - | 2 | 94 | 26.22% |
| META250321P00560000 | 2024-04-18 3:34PM EDT | 2025-03-21 | 97.00 | 103.90 | 106.40 | 0.00 | - | 3 | 24 | 23.11% |
| META250620P00560000 | 2024-05-08 10:27AM EDT | 2025-06-20 | 113.30 | 114.30 | 116.30 | 0.00 | - | 3 | 16 | 26.63% |
| META250919P00560000 | 2024-01-12 3:02PM EDT | 2025-09-19 | 187.85 | 119.85 | 122.75 | 0.00 | - | 2 | 5 | 27.40% |
| META251219P00560000 | 2024-05-16 11:09AM EDT | 2025-12-19 | 119.40 | 123.05 | 126.15 | 0.00 | - | 2 | 24 | 26.74% |
| META260116P00560000 | 2024-05-21 1:27PM EDT | 2026-01-16 | 126.45 | 123.35 | 127.25 | +6.10 | +5.07% | 4 | 51 | 26.61% |
| META260618P00560000 | 2024-05-14 11:23AM EDT | 2026-06-18 | 131.10 | 130.35 | 133.70 | 0.00 | - | 4 | 8 | 26.33% |
| META261218P00560000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 135.60 | 136.80 | 140.60 | 0.00 | - | 1 | 3 | 26.05% |
© 2024 Yahoo. All rights reserved.