UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.62 +0.60 (+0.77%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,836.36 +278.25 (+0.70%) Bitcoin GBP
51,440.82 +3,003.11 (+6.20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00700000 | 2024-05-08 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,651 | 121.88% |
| META240524C00700000 | 2024-05-08 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 74 | 69.53% |
| META240531C00700000 | 2024-05-15 10:10AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7 | 59 | 50.00% |
| META240621C00700000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 62 | 1,923 | 40.04% |
| META240719C00700000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.15 | -0.04 | -28.57% | 1 | 977 | 34.67% |
| META240816C00700000 | 2024-05-15 1:18PM EDT | 2024-08-16 | 0.84 | 0.85 | 0.91 | -0.02 | -2.33% | 3 | 471 | 36.85% |
| META240920C00700000 | 2024-05-15 1:40PM EDT | 2024-09-20 | 1.50 | 1.52 | 1.62 | -0.04 | -2.60% | 402 | 1,400 | 34.65% |
| META241018C00700000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 2.19 | 2.25 | 2.35 | -0.01 | -0.45% | 2 | 792 | 33.67% |
| META241115C00700000 | 2024-05-14 12:00PM EDT | 2024-11-15 | 4.69 | 4.95 | 5.10 | 0.00 | - | 1 | 625 | 36.66% |
| META241220C00700000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 6.40 | 6.40 | 6.55 | +0.55 | +9.40% | 1 | 2,529 | 35.76% |
| META250117C00700000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 7.70 | 7.55 | 7.80 | +0.50 | +7.14% | 82 | 3,541 | 35.26% |
| META250321C00700000 | 2024-05-15 9:57AM EDT | 2025-03-21 | 11.85 | 12.40 | 12.90 | +0.50 | +4.41% | 1 | 64 | 36.43% |
| META250620C00700000 | 2024-05-15 1:44PM EDT | 2025-06-20 | 19.85 | 19.90 | 20.15 | +1.40 | +7.59% | 3 | 9,979 | 37.21% |
| META250919C00700000 | 2024-04-25 11:00AM EDT | 2025-09-19 | 20.89 | 27.10 | 28.05 | 0.00 | - | 21 | 35 | 38.10% |
| META251219C00700000 | 2024-05-10 10:37AM EDT | 2025-12-19 | 33.90 | 34.60 | 35.60 | 0.00 | - | 1 | 1,533 | 38.67% |
| META260116C00700000 | 2024-05-15 11:56AM EDT | 2026-01-16 | 35.50 | 36.45 | 37.50 | -0.91 | -2.50% | 6 | 5,807 | 38.64% |
| META260618C00700000 | 2024-05-15 10:35AM EDT | 2026-06-18 | 47.55 | 48.75 | 50.50 | +0.70 | +1.49% | 18 | 866 | 39.69% |
| META261218C00700000 | 2024-05-15 1:56PM EDT | 2026-12-18 | 63.50 | 61.85 | 64.85 | +4.55 | +7.72% | 9 | 48 | 40.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00700000 | 2024-05-10 11:04AM EDT | 2024-05-17 | 228.06 | 220.45 | 221.45 | 0.00 | - | 2 | 0 | 240.06% |
| META240621P00700000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 259.03 | 220.15 | 221.35 | 0.00 | - | 2 | 0 | 66.27% |
| META240719P00700000 | 2024-05-07 10:06AM EDT | 2024-07-19 | 237.43 | 220.35 | 221.30 | 0.00 | - | 6 | 0 | 50.67% |
| META240816P00700000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 208.75 | 219.95 | 221.65 | 0.00 | - | 2 | 0 | 45.37% |
| META240920P00700000 | 2024-04-29 10:08AM EDT | 2024-09-20 | 263.80 | 219.90 | 222.05 | 0.00 | - | 1 | 0 | 39.81% |
| META241115P00700000 | 2024-04-08 9:56AM EDT | 2024-11-15 | 181.20 | 227.00 | 230.00 | 0.00 | - | 2 | 0 | 45.32% |
| META241220P00700000 | 2024-04-09 1:52PM EDT | 2024-12-20 | 192.93 | 222.75 | 226.05 | 0.00 | - | 60 | 0 | 36.81% |
| META250117P00700000 | 2024-04-22 10:02AM EDT | 2025-01-17 | 218.62 | 219.35 | 222.05 | 0.00 | - | 3 | 0 | 28.75% |
| META250321P00700000 | 2024-04-23 11:12AM EDT | 2025-03-21 | 211.40 | 218.90 | 222.65 | 0.00 | - | - | 0 | 26.64% |
| META250620P00700000 | 2024-03-07 10:58AM EDT | 2025-06-20 | 203.23 | 186.55 | 190.50 | 0.00 | - | 1 | 1 | 0.00% |
| META251219P00700000 | 2024-02-13 4:40PM EDT | 2025-12-19 | 242.00 | 219.00 | 222.25 | 0.00 | - | - | 1 | 19.04% |
| META260116P00700000 | 2024-04-30 10:40AM EDT | 2026-01-16 | 264.50 | 223.65 | 227.00 | 0.00 | - | 2 | 2 | 22.86% |
| META260618P00700000 | 2024-05-15 12:53PM EDT | 2026-06-18 | 231.53 | 226.85 | 230.55 | -3.95 | -1.68% | 3 | 48 | 22.67% |
| META261218P00700000 | 2024-05-14 9:45AM EDT | 2026-12-18 | 243.82 | 231.25 | 235.00 | 0.00 | - | 5 | 4 | 22.55% |
© 2024 Yahoo. All rights reserved.