UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.77 +0.75 (+0.96%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,838.17 +280.06 (+0.71%) Bitcoin GBP
51,537.70 +3,130.14 (+6.47%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:590.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00590000 | 2024-05-15 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,299 | 68.75% |
| META240524C00590000 | 2024-05-14 11:50AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 75 | 43.56% |
| META240531C00590000 | 2024-05-14 2:23PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 50 | 36.43% |
| META240607C00590000 | 2024-05-14 12:39PM EDT | 2024-06-07 | 0.14 | 0.11 | 0.17 | 0.00 | - | 9 | 31 | 34.08% |
| META240614C00590000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.44 | 0.21 | 0.29 | 0.00 | - | - | 4 | 32.25% |
| META240621C00590000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 0.30 | 0.34 | 0.37 | -0.04 | -11.76% | 8 | 1,241 | 30.20% |
| META240719C00590000 | 2024-05-15 11:55AM EDT | 2024-07-19 | 1.02 | 1.15 | 1.21 | +0.12 | +13.33% | 2 | 656 | 28.09% |
| META240816C00590000 | 2024-05-14 10:31AM EDT | 2024-08-16 | 5.25 | 5.80 | 5.95 | +0.12 | +2.34% | 3 | 420 | 34.77% |
| META240920C00590000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 8.00 | 8.50 | 8.70 | +0.90 | +12.68% | 3 | 297 | 33.55% |
| META241018C00590000 | 2024-05-15 12:25PM EDT | 2024-10-18 | 9.95 | 10.75 | 11.00 | -1.40 | -12.33% | 3 | 142 | 33.06% |
| META241115C00590000 | 2024-05-15 11:45AM EDT | 2024-11-15 | 16.30 | 17.25 | 17.65 | +0.90 | +5.84% | 1 | 78 | 36.76% |
| META241220C00590000 | 2024-05-14 12:09PM EDT | 2024-12-20 | 18.70 | 20.20 | 20.60 | 0.00 | - | 3 | 273 | 36.08% |
| META250117C00590000 | 2024-05-15 1:00PM EDT | 2025-01-17 | 21.87 | 22.65 | 23.15 | +1.22 | +5.91% | 2 | 881 | 35.86% |
| META250321C00590000 | 2024-05-08 3:27PM EDT | 2025-03-21 | 31.47 | 31.10 | 31.85 | 0.00 | - | 3 | 33 | 37.49% |
| META250620C00590000 | 2024-05-14 11:21AM EDT | 2025-06-20 | 39.50 | 41.65 | 42.40 | 0.00 | - | 20 | 435 | 38.52% |
| META250919C00590000 | 2024-05-15 9:53AM EDT | 2025-09-19 | 49.00 | 51.55 | 52.35 | +0.34 | +0.70% | 2 | 56 | 39.38% |
| META251219C00590000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 60.73 | 60.75 | 61.95 | 0.00 | - | 1 | 451 | 40.18% |
| META260116C00590000 | 2024-05-14 11:24AM EDT | 2026-01-16 | 60.45 | 63.00 | 64.10 | 0.00 | - | 9 | 161 | 40.12% |
| META260618C00590000 | 2024-05-02 2:53PM EDT | 2026-06-18 | 63.33 | 77.10 | 78.90 | 0.00 | - | 5 | 95 | 41.22% |
| META261218C00590000 | 2024-05-09 12:20PM EDT | 2026-12-18 | 91.17 | 91.55 | 94.20 | 0.00 | - | 1 | 116 | 41.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00590000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 163.42 | 109.60 | 110.20 | 0.00 | - | 1 | 0 | 152.37% |
| META240524P00590000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 99.13 | 109.50 | 110.80 | 0.00 | - | - | 0 | 85.47% |
| META240621P00590000 | 2024-04-29 3:58PM EDT | 2024-06-21 | 157.53 | 109.75 | 110.75 | 0.00 | - | 6 | 0 | 46.15% |
| META240719P00590000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 104.55 | 109.15 | 110.80 | 0.00 | - | 1 | 0 | 35.17% |
| META240816P00590000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 118.17 | 110.10 | 111.90 | 0.00 | - | 1 | 0 | 31.84% |
| META240920P00590000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 168.43 | 111.30 | 113.15 | 0.00 | - | 1 | 23 | 29.22% |
| META241018P00590000 | 2024-03-19 10:05AM EDT | 2024-10-18 | 117.05 | 103.85 | 105.95 | 0.00 | - | 2 | 11 | 0.00% |
| META241220P00590000 | 2024-04-04 3:33PM EDT | 2024-12-20 | 102.55 | 140.60 | 142.95 | 0.00 | - | 70 | 22 | 47.18% |
| META250117P00590000 | 2024-04-30 12:13PM EDT | 2025-01-17 | 158.00 | 117.90 | 119.65 | 0.00 | - | 2 | 13 | 27.32% |
| META250321P00590000 | 2024-05-08 10:41AM EDT | 2025-03-21 | 129.00 | 122.35 | 124.00 | 0.00 | - | - | 1 | 27.57% |
| META250620P00590000 | 2024-01-19 12:09PM EDT | 2025-06-20 | 208.70 | 135.65 | 138.60 | 0.00 | - | 16 | 8 | 32.59% |
| META250919P00590000 | 2024-03-13 10:17AM EDT | 2025-09-19 | 133.83 | 120.05 | 121.25 | 0.00 | - | 2 | 9 | 20.35% |
| META251219P00590000 | 2024-04-17 12:57PM EDT | 2025-12-19 | 138.45 | 135.60 | 138.80 | 0.00 | - | 20 | 28 | 27.14% |
| META260116P00590000 | 2024-05-14 12:41PM EDT | 2026-01-16 | 145.80 | 136.45 | 139.60 | 0.00 | - | 5 | 11 | 26.86% |
| META260618P00590000 | 2024-05-03 9:41AM EDT | 2026-06-18 | 166.50 | 143.55 | 147.10 | 0.00 | - | 1 | 39 | 26.91% |
| META261218P00590000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 139.15 | 154.70 | 158.55 | 0.00 | - | - | 1 | 28.01% |
© 2024 Yahoo. All rights reserved.