UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.30 +30.40 (+1.29%) DOW
39,829.26 +271.15 (+0.69%) Bitcoin GBP
51,525.07 +3,115.12 (+6.43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:640.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00640000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 411 | 93.75% |
| META240524C00640000 | 2024-05-07 9:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 51.56% |
| META240531C00640000 | 2024-05-14 3:53PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 48.05% |
| META240607C00640000 | 2024-05-15 2:24PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.09 | -0.09 | -69.23% | 1 | 1 | 42.97% |
| META240614C00640000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 0.20 | 0.04 | 0.15 | 0.00 | - | - | 2 | 40.04% |
| META240621C00640000 | 2024-05-14 2:58PM EDT | 2024-06-21 | 0.07 | 0.10 | 0.14 | -0.04 | -36.36% | 22 | 489 | 35.84% |
| META240719C00640000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.53 | 0.37 | 0.42 | 0.00 | - | 12 | 368 | 31.35% |
| META240816C00640000 | 2024-05-15 12:00PM EDT | 2024-08-16 | 2.18 | 2.48 | 2.59 | -0.06 | -2.68% | 4 | 152 | 36.15% |
| META240920C00640000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 3.95 | 4.00 | 4.15 | 0.00 | - | 2 | 144 | 34.39% |
| META241018C00640000 | 2024-05-14 10:12AM EDT | 2024-10-18 | 4.34 | 5.50 | 5.70 | 0.00 | - | 1 | 137 | 33.82% |
| META241115C00640000 | 2024-05-14 10:26AM EDT | 2024-11-15 | 8.95 | 10.15 | 10.50 | 0.00 | - | 1 | 67 | 37.29% |
| META241220C00640000 | 2024-05-10 3:06PM EDT | 2024-12-20 | 12.43 | 12.25 | 12.70 | 0.00 | - | 2 | 116 | 36.42% |
| META250117C00640000 | 2024-05-15 11:53AM EDT | 2025-01-17 | 13.18 | 14.25 | 14.60 | +0.56 | +4.44% | 2 | 1,028 | 36.02% |
| META250321C00640000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 19.60 | 21.05 | 21.75 | -1.30 | -6.22% | 9 | 24 | 37.44% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 20.50 | 30.45 | 31.30 | 0.00 | - | 75 | 421 | 38.54% |
| META250919C00640000 | 2024-05-06 10:33AM EDT | 2025-09-19 | 32.80 | 39.40 | 40.25 | 0.00 | - | 2 | 72 | 39.24% |
| META251219C00640000 | 2024-05-09 3:46PM EDT | 2025-12-19 | 47.52 | 47.95 | 49.10 | 0.00 | - | 1 | 63 | 39.94% |
| META260116C00640000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 37.44 | 50.20 | 51.35 | 0.00 | - | 1 | 94 | 39.97% |
| META260618C00640000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 53.20 | 63.25 | 65.70 | 0.00 | - | 3 | 134 | 41.06% |
| META261218C00640000 | 2024-05-15 1:08PM EDT | 2026-12-18 | 76.40 | 77.45 | 80.90 | +1.40 | +1.87% | 10 | 106 | 41.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00640000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 198.13 | 158.00 | 159.20 | 0.00 | - | 4 | 0 | 0.00% |
| META240531P00640000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 198.52 | 158.10 | 159.45 | 0.00 | - | 1 | 0 | 56.06% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 198.50 | 158.30 | 159.60 | 0.00 | - | 360 | 0 | 40.38% |
| META240719P00640000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 205.74 | 158.30 | 159.45 | 0.00 | - | 2 | 0 | 28.61% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 202.50 | 157.35 | 160.10 | 0.00 | - | 10 | 0 | 29.37% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 147.01 | 158.60 | 160.60 | 0.00 | - | - | 0 | 22.72% |
| META241220P00640000 | 2024-03-11 12:10PM EDT | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 206.42 | 159.85 | 161.75 | 0.00 | - | 1 | 0 | 22.16% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 162.10 | 165.25 | 168.00 | 0.00 | - | - | 0 | 23.95% |
| META250919P00640000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 175.63 | 168.45 | 171.45 | 0.00 | - | 1 | 2 | 24.05% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 175.60 | 179.45 | 0.00 | - | 2 | 0 | 26.57% |
| META260618P00640000 | 2024-05-08 9:54AM EDT | 2026-06-18 | 187.00 | 178.00 | 181.75 | 0.00 | - | 5 | 8 | 24.26% |
© 2024 Yahoo. All rights reserved.