UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.89 +3,541.87 (+7.29%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00750000 | 2024-05-10 9:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 342 | 146.88% |
| META240524C00750000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 18 | 81.25% |
| META240531C00750000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 59.38% |
| META240621C00750000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 443 | 45.31% |
| META240719C00750000 | 2024-05-14 10:49AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 1,220 | 38.43% |
| META240816C00750000 | 2024-05-15 3:24PM EDT | 2024-08-16 | 0.46 | 0.37 | 0.52 | +0.05 | +12.20% | 30 | 200 | 39.01% |
| META240920C00750000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 0.73 | 0.80 | 0.92 | -0.01 | -1.35% | 4 | 135 | 36.12% |
| META241018C00750000 | 2024-05-13 3:10PM EDT | 2024-10-18 | 1.16 | 1.21 | 1.38 | 0.00 | - | 12 | 48 | 34.91% |
| META241115C00750000 | 2024-05-15 3:05PM EDT | 2024-11-15 | 3.10 | 2.90 | 3.20 | +0.25 | +8.77% | 4 | 58 | 37.46% |
| META241220C00750000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 3.34 | 4.05 | 4.25 | 0.00 | - | 35 | 90 | 36.44% |
| META250117C00750000 | 2024-05-15 10:40AM EDT | 2025-01-17 | 4.51 | 4.85 | 5.15 | +0.14 | +3.20% | 2 | 444 | 35.81% |
| META250321C00750000 | 2024-05-15 10:08AM EDT | 2025-03-21 | 8.09 | 8.70 | 9.05 | +1.09 | +15.57% | 1 | 456 | 36.72% |
| META250620C00750000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 14.85 | 14.65 | 15.20 | +1.69 | +12.84% | 1 | 14,273 | 37.48% |
| META250919C00750000 | 2024-04-17 10:48AM EDT | 2025-09-19 | 30.55 | 20.95 | 21.70 | 0.00 | - | 1 | 47 | 38.03% |
| META251219C00750000 | 2024-05-15 1:50PM EDT | 2025-12-19 | 27.00 | 27.60 | 28.45 | -11.20 | -29.32% | 5 | 42 | 38.55% |
| META260116C00750000 | 2024-05-15 3:29PM EDT | 2026-01-16 | 29.40 | 29.05 | 30.25 | +0.41 | +1.41% | 1 | 63 | 38.55% |
| META260618C00750000 | 2024-05-08 2:39PM EDT | 2026-06-18 | 40.20 | 40.05 | 42.00 | 0.00 | - | 10 | 8,831 | 39.43% |
| META261218C00750000 | 2024-05-15 12:04PM EDT | 2026-12-18 | 51.00 | 52.70 | 55.80 | +2.00 | +4.08% | 1 | 50 | 40.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00750000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 243.44 | 267.10 | 269.50 | 0.00 | - | 2 | 0 | 241.41% |
| META240531P00750000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 258.58 | 267.30 | 269.40 | 0.00 | - | - | 0 | 99.90% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 260.00 | 267.30 | 269.40 | 0.00 | - | 46 | 0 | 66.87% |
| META240719P00750000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 297.92 | 267.25 | 269.50 | 0.00 | - | 1 | 0 | 51.56% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 318.81 | 267.15 | 269.60 | 0.00 | - | - | 0 | 37.48% |
| META241220P00750000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 310.60 | 267.00 | 269.70 | 0.00 | - | 30 | 0 | 29.14% |
| META250117P00750000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 278.80 | 266.90 | 269.90 | 0.00 | - | 1 | 0 | 28.13% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 2025-06-20 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 2025-09-19 | 240.67 | 295.50 | 300.50 | 0.00 | - | 2 | 0 | 43.98% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 309.83 | 266.95 | 270.95 | 0.00 | - | 2 | 0 | 19.80% |
| META260618P00750000 | 2024-04-04 10:15AM EDT | 2026-06-18 | 242.94 | 296.20 | 300.00 | 0.00 | - | 2 | 0 | 35.11% |
© 2024 Yahoo. All rights reserved.