UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,908.79 +350.68 (+0.89%) Bitcoin GBP
52,030.68 +3,514.70 (+7.24%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00730000 | 2024-05-07 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 131.25% |
| META240524C00730000 | 2024-04-23 1:38PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.02 | 0.00 | - | - | 6 | 76.56% |
| META240531C00730000 | 2024-04-30 2:57PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 60.55% |
| META240621C00730000 | 2024-05-10 12:14PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 556 | 42.77% |
| META240719C00730000 | 2024-04-25 3:43PM EDT | 2024-07-19 | 0.16 | 0.05 | 0.11 | 0.00 | - | 6 | 21 | 36.72% |
| META240816C00730000 | 2024-05-15 11:59AM EDT | 2024-08-16 | 0.50 | 0.58 | 0.63 | -0.08 | -13.79% | 1 | 46 | 38.01% |
| META240920C00730000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 1.36 | 1.05 | 1.20 | 0.00 | - | 5 | 100 | 35.78% |
| META241018C00730000 | 2024-05-13 3:10PM EDT | 2024-10-18 | 1.45 | 1.57 | 1.74 | 0.00 | - | 12 | 46 | 34.54% |
| META241115C00730000 | 2024-05-08 1:27PM EDT | 2024-11-15 | 3.85 | 3.65 | 3.90 | 0.00 | - | 4 | 13 | 37.24% |
| META241220C00730000 | 2024-05-15 2:18PM EDT | 2024-12-20 | 4.90 | 4.90 | 5.05 | +0.35 | +7.69% | 3 | 80 | 36.16% |
| META250117C00730000 | 2024-05-13 12:42PM EDT | 2025-01-17 | 5.29 | 5.85 | 6.10 | 0.00 | - | 1 | 474 | 35.61% |
| META250321C00730000 | 2024-05-13 12:23PM EDT | 2025-03-21 | 9.10 | 10.10 | 10.45 | 0.00 | - | 281 | 282 | 36.62% |
| META250620C00730000 | 2024-04-19 2:33PM EDT | 2025-06-20 | 23.70 | 16.70 | 17.10 | 0.00 | - | 1 | 111 | 37.42% |
| META250919C00730000 | 2024-03-15 9:39AM EDT | 2025-09-19 | 33.25 | 38.10 | 39.15 | 0.00 | - | 10 | 12 | 46.19% |
| META251219C00730000 | 2024-02-08 2:54PM EDT | 2025-12-19 | 29.07 | 45.20 | 47.25 | 0.00 | - | - | 43 | 46.15% |
| META260116C00730000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 22.80 | 32.00 | 33.05 | 0.00 | - | 1 | 5 | 38.61% |
| META260618C00730000 | 2024-05-14 12:11PM EDT | 2026-06-18 | 40.75 | 43.60 | 45.20 | 0.00 | - | 2 | 14 | 39.51% |
| META261218C00730000 | 2024-05-09 2:18PM EDT | 2026-12-18 | 57.55 | 56.50 | 59.30 | 0.00 | - | 1 | 24 | 40.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00730000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 227.25 | 248.85 | 249.95 | 0.00 | - | 1 | 0 | 225.78% |
| META240531P00730000 | 2024-04-15 12:44PM EDT | 2024-05-31 | 226.61 | 248.55 | 249.50 | 0.00 | - | - | 0 | 88.13% |
| META240621P00730000 | 2024-03-26 3:03PM EDT | 2024-06-21 | 225.55 | 286.50 | 290.55 | 0.00 | - | 120 | 0 | 168.08% |
| META240719P00730000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 286.00 | 248.35 | 249.50 | 0.00 | - | 2 | 0 | 49.00% |
| META240920P00730000 | 2024-03-19 9:31AM EDT | 2024-09-20 | 242.25 | 227.20 | 230.85 | 0.00 | - | 1 | 0 | 0.00% |
| META241018P00730000 | 2024-03-19 9:30AM EDT | 2024-10-18 | 239.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META241220P00730000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 248.15 | 247.85 | 250.45 | -40.35 | -13.99% | 2 | 1 | 30.01% |
| META250117P00730000 | 2024-04-24 2:42PM EDT | 2025-01-17 | 241.14 | 247.60 | 250.45 | 0.00 | - | 2 | 0 | 28.28% |
| META250321P00730000 | 2024-04-16 10:28AM EDT | 2025-03-21 | 232.92 | 247.15 | 250.80 | 0.00 | - | 2 | 0 | 26.03% |
| META250620P00730000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 253.96 | 247.40 | 251.05 | 0.00 | - | 18 | 12 | 23.37% |
| META260618P00730000 | 2024-03-26 10:55AM EDT | 2026-06-18 | 235.54 | 299.55 | 303.40 | 0.00 | - | 4 | 4 | 43.35% |
© 2024 Yahoo. All rights reserved.