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
2,390.60 +30.70 (+1.30%) DOW
39,832.67 +274.56 (+0.69%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00650000 | 2024-05-09 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,090 | 98.44% |
| META240524C00650000 | 2024-05-13 2:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 110 | 54.69% |
| META240531C00650000 | 2024-05-15 10:15AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 85 | 43.75% |
| META240607C00650000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 42.97% |
| META240614C00650000 | 2024-05-13 9:38AM EDT | 2024-06-14 | 0.02 | 0.03 | 0.12 | 0.00 | - | 2 | 2 | 40.72% |
| META240621C00650000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 205 | 1,853 | 36.43% |
| META240719C00650000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 0.27 | 0.31 | 0.35 | -0.04 | -12.90% | 2 | 802 | 31.86% |
| META240816C00650000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 2.16 | 2.10 | 2.18 | +0.24 | +12.50% | 22 | 491 | 36.18% |
| META240920C00650000 | 2024-05-15 1:05PM EDT | 2024-09-20 | 3.15 | 3.45 | 3.60 | 0.00 | - | 1 | 874 | 34.45% |
| META241018C00650000 | 2024-05-15 2:23PM EDT | 2024-10-18 | 4.80 | 4.80 | 4.95 | +0.20 | +4.35% | 1 | 93 | 33.73% |
| META241115C00650000 | 2024-05-15 2:12PM EDT | 2024-11-15 | 9.00 | 9.00 | 9.30 | -0.05 | -0.55% | 1 | 44 | 37.04% |
| META241220C00650000 | 2024-05-15 12:15PM EDT | 2024-12-20 | 10.20 | 11.10 | 11.40 | -0.15 | -1.45% | 1 | 242 | 36.21% |
| META250117C00650000 | 2024-05-15 11:23AM EDT | 2025-01-17 | 11.85 | 12.85 | 13.35 | +0.10 | +0.85% | 1 | 5,180 | 35.95% |
| META250321C00650000 | 2024-05-15 2:32PM EDT | 2025-03-21 | 19.90 | 19.50 | 20.00 | +0.53 | +2.74% | 3 | 117 | 37.20% |
| META250620C00650000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 27.22 | 28.60 | 29.30 | +0.47 | +1.76% | 1 | 922 | 38.32% |
| META250919C00650000 | 2024-05-15 1:54PM EDT | 2025-09-19 | 36.45 | 37.25 | 38.10 | +3.20 | +9.62% | 5 | 58 | 39.04% |
| META251219C00650000 | 2024-05-13 11:41AM EDT | 2025-12-19 | 41.15 | 45.70 | 46.70 | 0.00 | - | 13 | 581 | 39.69% |
| META260116C00650000 | 2024-05-14 2:39PM EDT | 2026-01-16 | 45.23 | 47.70 | 48.80 | 0.00 | - | 9 | 133 | 39.67% |
| META260618C00650000 | 2024-05-15 11:51AM EDT | 2026-06-18 | 59.55 | 61.10 | 63.00 | +11.95 | +25.11% | 11 | 536 | 40.78% |
| META261218C00650000 | 2024-05-15 12:48PM EDT | 2026-12-18 | 73.65 | 74.95 | 78.40 | +3.15 | +4.47% | 1 | 21 | 41.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00650000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 143.94 | 168.05 | 169.25 | 0.00 | - | 2 | 0 | 157.81% |
| META240531P00650000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 208.54 | 167.95 | 169.35 | 0.00 | - | - | 0 | 68.12% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 167.95 | 169.35 | 0.00 | - | 30 | 0 | 45.61% |
| META240719P00650000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 174.94 | 168.10 | 169.35 | 0.00 | - | 11 | 0 | 34.64% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 208.50 | 167.75 | 169.65 | 0.00 | - | 130 | 0 | 30.93% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 167.70 | 169.70 | 0.00 | - | 4 | 0 | 26.66% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 168.75 | 170.60 | 0.00 | - | 1 | 0 | 21.69% |
| META250919P00650000 | 2024-05-15 1:39PM EDT | 2025-09-19 | 180.95 | 176.30 | 179.70 | -6.70 | -3.57% | 2 | 1 | 23.95% |
| META251219P00650000 | 2024-05-14 11:32AM EDT | 2025-12-19 | 190.31 | 179.60 | 183.25 | 0.00 | - | 4 | 2 | 24.17% |
| META260116P00650000 | 2024-05-14 11:29AM EDT | 2026-01-16 | 189.91 | 180.20 | 184.00 | 0.00 | - | 2 | 8 | 24.04% |
| META261218P00650000 | 2024-05-13 11:21AM EDT | 2026-12-18 | 203.17 | 191.10 | 195.00 | 0.00 | - | 1 | 1 | 23.86% |
© 2024 Yahoo. All rights reserved.