UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.74 +0.72 (+0.92%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,826.23 +268.12 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00800000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,845 | 159.38% |
| META240524C00800000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 121 | 87.50% |
| META240531C00800000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 67.19% |
| META240607C00800000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.94% |
| META240614C00800000 | 2024-05-08 10:03AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 55.86% |
| META240621C00800000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 654 | 52.54% |
| META240719C00800000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 1 | 453 | 41.31% |
| META240816C00800000 | 2024-05-15 10:17AM EDT | 2024-08-16 | 0.21 | 0.21 | 0.26 | -0.11 | -34.38% | 51 | 94 | 40.23% |
| META240920C00800000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 0.60 | 0.41 | 0.51 | 0.00 | - | 7 | 471 | 37.28% |
| META241018C00800000 | 2024-05-08 2:29PM EDT | 2024-10-18 | 0.73 | 0.67 | 0.77 | -0.16 | -17.98% | 1 | 155 | 35.73% |
| META241115C00800000 | 2024-05-15 1:59PM EDT | 2024-11-15 | 1.82 | 1.75 | 2.00 | +0.02 | +1.11% | 1 | 101 | 38.18% |
| META241220C00800000 | 2024-05-14 9:32AM EDT | 2024-12-20 | 2.15 | 2.51 | 2.68 | 0.00 | - | 2 | 71 | 36.89% |
| META250117C00800000 | 2024-05-14 3:57PM EDT | 2025-01-17 | 2.90 | 3.05 | 3.25 | 0.00 | - | 2 | 671 | 36.04% |
| META250321C00800000 | 2024-05-13 10:16AM EDT | 2025-03-21 | 5.35 | 5.90 | 6.15 | 0.00 | - | 1 | 49 | 36.79% |
| META250620C00800000 | 2024-05-15 12:54PM EDT | 2025-06-20 | 10.10 | 10.45 | 11.00 | +0.56 | +5.87% | 1 | 2,511 | 37.35% |
| META250919C00800000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 9.40 | 15.65 | 16.40 | 0.00 | - | 10 | 52 | 37.79% |
| META251219C00800000 | 2024-05-15 1:08PM EDT | 2025-12-19 | 20.45 | 21.50 | 22.25 | -1.00 | -4.66% | 7 | 132 | 38.24% |
| META260116C00800000 | 2024-05-15 10:41AM EDT | 2026-01-16 | 21.70 | 22.95 | 23.85 | +1.18 | +5.75% | 1 | 1,091 | 38.24% |
| META260618C00800000 | 2024-05-13 12:11PM EDT | 2026-06-18 | 30.22 | 32.40 | 34.80 | 0.00 | - | 2 | 367 | 39.21% |
| META261218C00800000 | 2024-05-14 11:23AM EDT | 2026-12-18 | 42.88 | 44.40 | 47.35 | 0.00 | - | 2 | 138 | 39.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00800000 | 2024-03-22 12:35PM EDT | 2024-05-17 | 293.64 | 317.65 | 320.25 | 0.00 | - | 6 | 0 | 201.95% |
| META240524P00800000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 308.50 | 317.35 | 318.80 | 0.00 | - | - | 0 | 0.00% |
| META240531P00800000 | 2024-04-25 11:43AM EDT | 2024-05-31 | 368.52 | 317.55 | 318.85 | 0.00 | - | - | 0 | 0.00% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 358.75 | 317.50 | 318.80 | 0.00 | - | 1 | 0 | 0.00% |
| META240719P00800000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 298.70 | 317.50 | 318.85 | 0.00 | - | 2 | 0 | 35.16% |
| META240816P00800000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 308.19 | 317.05 | 318.75 | 0.00 | - | 2 | 0 | 0.00% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 300.95 | 316.60 | 319.55 | 0.00 | - | 1 | 0 | 28.31% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 2025-12-19 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 47.54% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 2026-01-16 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260618P00800000 | 2024-04-25 12:55PM EDT | 2026-06-18 | 362.18 | 316.10 | 320.00 | 0.00 | - | 12 | 0 | 17.51% |
| META261218P00800000 | 2024-05-07 11:18AM EDT | 2026-12-18 | 332.65 | 317.00 | 320.80 | 0.00 | - | - | 0 | 17.08% |
© 2024 Yahoo. All rights reserved.