UK markets open in 7 hours 35 minutes
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.25 (+0.32%) GOLD FUTURES
2,394.30 -0.60 (-0.03%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,215.29 +3,723.68 (+7.68%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00580000 | 2024-05-14 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 841 | 62.50% |
| META240524C00580000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 15 | 368 | 42.77% |
| META240531C00580000 | 2024-05-14 2:16PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.14 | 0.00 | - | 1 | 42 | 36.96% |
| META240607C00580000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 0.15 | 0.18 | 0.23 | -0.11 | -42.31% | 1 | 6 | 33.20% |
| META240614C00580000 | 2024-05-15 2:48PM EDT | 2024-06-14 | 0.34 | 0.28 | 0.43 | 0.00 | - | 3 | 11 | 32.08% |
| META240621C00580000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.55 | +0.06 | +12.77% | 74 | 3,143 | 30.15% |
| META240719C00580000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 1.53 | 1.63 | 1.74 | +0.13 | +9.29% | 4 | 486 | 28.53% |
| META240816C00580000 | 2024-05-15 2:45PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.50 | +0.90 | +14.06% | 41 | 587 | 35.61% |
| META240920C00580000 | 2024-05-15 1:09PM EDT | 2024-09-20 | 9.40 | 10.30 | 10.65 | +0.40 | +4.44% | 35 | 313 | 34.42% |
| META241018C00580000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 13.15 | 12.80 | 13.25 | +1.75 | +15.35% | 14 | 206 | 33.96% |
| META241115C00580000 | 2024-05-14 2:07PM EDT | 2024-11-15 | 17.60 | 19.95 | 20.45 | 0.00 | - | 5 | 140 | 37.74% |
| META241220C00580000 | 2024-05-15 3:13PM EDT | 2024-12-20 | 23.20 | 23.10 | 23.70 | +2.75 | +13.45% | 13 | 272 | 37.11% |
| META250117C00580000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 25.95 | 25.75 | 26.30 | +3.15 | +13.82% | 26 | 1,354 | 36.80% |
| META250321C00580000 | 2024-05-13 10:46AM EDT | 2025-03-21 | 32.65 | 34.55 | 35.25 | +1.36 | +4.35% | 15 | 44 | 38.33% |
| META250620C00580000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 44.45 | 45.55 | 46.50 | +3.06 | +7.39% | 1 | 639 | 39.54% |
| META250919C00580000 | 2024-05-15 1:07PM EDT | 2025-09-19 | 53.30 | 55.20 | 56.55 | +2.85 | +5.65% | 1 | 44 | 40.30% |
| META251219C00580000 | 2024-05-13 2:09PM EDT | 2025-12-19 | 59.24 | 64.65 | 66.15 | 0.00 | - | 1 | 212 | 41.01% |
| META260116C00580000 | 2024-05-14 10:23AM EDT | 2026-01-16 | 61.89 | 67.05 | 68.50 | 0.00 | - | 10 | 289 | 41.01% |
| META260618C00580000 | 2024-04-29 9:40AM EDT | 2026-06-18 | 63.00 | 80.65 | 83.45 | 0.00 | - | 3 | 149 | 42.06% |
| META261218C00580000 | 2024-05-15 3:52PM EDT | 2026-12-18 | 97.32 | 95.65 | 98.90 | +6.82 | +7.54% | 10 | 20 | 42.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00580000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 143.62 | 97.15 | 99.60 | 0.00 | - | 2 | 0 | 122.53% |
| META240524P00580000 | 2024-05-15 10:58AM EDT | 2024-05-24 | 106.77 | 97.25 | 99.50 | +17.77 | +19.97% | 2 | 0 | 65.94% |
| META240621P00580000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 98.90 | 97.30 | 99.30 | -13.30 | -11.85% | 9 | 2 | 32.52% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 97.70 | 99.20 | 0.00 | - | 2 | 0 | 24.15% |
| META240816P00580000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 145.11 | 99.35 | 101.05 | 0.00 | - | 2 | 19 | 26.27% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 100.85 | 102.80 | 0.00 | - | 1 | 32 | 25.70% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 101.95 | 103.85 | 0.00 | - | 1 | 15 | 24.83% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 148.00 | 105.75 | 108.05 | 0.00 | - | 5 | 1 | 27.68% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 131.70 | 134.30 | 0.00 | - | 1 | 102 | 46.03% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 107.55 | 110.80 | 0.00 | - | 2 | 84 | 26.30% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 135.85 | 138.95 | 0.00 | - | 2 | 3 | 41.48% |
| META250620P00580000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 136.20 | 118.10 | 120.90 | 0.00 | - | 4 | 12 | 26.78% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | - | 1 | 28 | 40.33% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 127.05 | 131.20 | 0.00 | - | 4 | 8 | 26.91% |
| META260116P00580000 | 2024-05-14 11:22AM EDT | 2026-01-16 | 137.70 | 128.55 | 132.15 | 0.00 | - | 2 | 7 | 26.70% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 21.19% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 148.15 | 151.85 | 0.00 | - | - | 1 | 28.07% |
© 2024 Yahoo. All rights reserved.