UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
83.25 +0.56 (+0.68%) GOLD FUTURES
2,402.30 +13.90 (+0.58%) DOW
37,796.00 +42.69 (+0.11%) Bitcoin GBP
51,083.27 +2,562.98 (+5.28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:260.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00260000 | 2024-04-17 12:35PM EDT | 2024-04-19 | 229.81 | 247.05 | 248.10 | 0.00 | - | 1 | 323 | 462.11% |
| META240503C00260000 | 2024-04-11 12:20PM EDT | 2024-05-03 | 259.65 | 247.30 | 248.75 | 0.00 | - | - | 55 | 172.46% |
| META240517C00260000 | 2024-04-17 12:35PM EDT | 2024-05-17 | 230.81 | 248.10 | 249.15 | 0.00 | - | 1 | 82 | 133.30% |
| META240621C00260000 | 2024-03-27 10:06AM EDT | 2024-06-21 | 233.07 | 248.90 | 251.10 | 0.00 | - | 1 | 3,143 | 99.67% |
| META240719C00260000 | 2024-04-08 9:37AM EDT | 2024-07-19 | 275.15 | 249.65 | 251.60 | 0.00 | - | 12 | 42 | 86.26% |
| META240816C00260000 | 2024-04-16 2:25PM EDT | 2024-08-16 | 246.01 | 251.70 | 253.65 | 0.00 | - | 7 | 18 | 82.95% |
| META240920C00260000 | 2024-04-16 9:44AM EDT | 2024-09-20 | 246.08 | 252.65 | 254.85 | 0.00 | - | 1 | 197 | 76.03% |
| META241018C00260000 | 2024-04-11 3:57PM EDT | 2024-10-18 | 270.56 | 253.55 | 255.90 | 0.00 | - | 1 | 2 | 72.35% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 255.60 | 258.00 | 0.00 | - | 1 | 4 | 71.69% |
| META241220C00260000 | 2024-04-11 1:32PM EDT | 2024-12-20 | 270.98 | 256.60 | 259.45 | 0.00 | - | 1 | 43 | 68.61% |
| META250117C00260000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 250.85 | 258.00 | 260.65 | 0.00 | - | 73 | 3,129 | 67.14% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 70.51% |
| META250620C00260000 | 2024-04-10 1:11PM EDT | 2025-06-20 | 277.97 | 264.50 | 269.50 | 0.00 | - | 1 | 822 | 62.74% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 269.45 | 273.00 | 0.00 | - | 1 | 33 | 61.06% |
| META251219C00260000 | 2024-03-05 4:22PM EDT | 2025-12-19 | 258.80 | 276.25 | 280.15 | 0.00 | - | 1 | 474 | 62.18% |
| META260116C00260000 | 2024-04-04 2:39PM EDT | 2026-01-16 | 290.14 | 274.70 | 278.50 | 0.00 | - | 1 | 56 | 59.52% |
| META260618C00260000 | 2024-04-05 3:50PM EDT | 2026-06-18 | 299.74 | 281.05 | 284.90 | 0.00 | - | 2 | 41 | 57.98% |
| META261218C00260000 | 2024-04-18 10:05AM EDT | 2026-12-18 | 287.11 | 288.10 | 292.00 | -6.97 | -2.37% | 9 | 11 | 56.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00260000 | 2024-04-03 9:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 563 | 284.38% |
| META240426P00260000 | 2024-04-02 1:05PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 30 | 141.41% |
| META240503P00260000 | 2024-04-05 11:16AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 13 | 105.86% |
| META240517P00260000 | 2024-04-16 10:45AM EDT | 2024-05-17 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 161 | 85.16% |
| META240524P00260000 | 2024-04-08 2:21PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 2 | 75.78% |
| META240621P00260000 | 2024-04-17 12:52PM EDT | 2024-06-21 | 0.25 | 0.19 | 0.26 | -0.03 | -10.71% | 1 | 1,887 | 64.36% |
| META240719P00260000 | 2024-04-15 2:34PM EDT | 2024-07-19 | 0.45 | 0.34 | 0.44 | 0.00 | - | 2 | 166 | 57.57% |
| META240816P00260000 | 2024-04-10 1:20PM EDT | 2024-08-16 | 0.73 | 0.71 | 0.78 | 0.00 | - | 2 | 188 | 55.23% |
| META240920P00260000 | 2024-04-15 12:05PM EDT | 2024-09-20 | 1.12 | 1.04 | 1.15 | 0.00 | - | 1 | 339 | 51.60% |
| META241018P00260000 | 2024-04-17 11:22AM EDT | 2024-10-18 | 1.48 | 1.32 | 1.44 | 0.00 | - | 1 | 28 | 49.71% |
| META241115P00260000 | 2024-04-08 11:15AM EDT | 2024-11-15 | 2.10 | 2.07 | 2.28 | 0.00 | - | 2 | 12 | 50.31% |
| META241220P00260000 | 2024-04-15 9:54AM EDT | 2024-12-20 | 2.40 | 2.52 | 2.72 | 0.00 | - | 7 | 228 | 48.22% |
| META250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 3.13 | 2.98 | 3.15 | +0.03 | +0.97% | 13 | 5,166 | 47.08% |
| META250321P00260000 | 2024-04-16 3:28PM EDT | 2025-03-21 | 4.31 | 3.95 | 4.40 | 0.00 | - | 1 | 23 | 45.63% |
| META250620P00260000 | 2024-04-04 10:06AM EDT | 2025-06-20 | 6.00 | 5.85 | 6.25 | 0.00 | - | 6 | 545 | 44.00% |
| META250919P00260000 | 2024-03-08 3:05PM EDT | 2025-09-19 | 9.45 | 7.50 | 7.85 | 0.00 | - | 1 | 2,301 | 42.36% |
| META251219P00260000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 9.93 | 9.65 | 10.15 | 0.00 | - | 8 | 1,890 | 41.94% |
| META260116P00260000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 10.07 | 10.15 | 10.40 | +0.07 | +0.70% | 2 | 1,018 | 41.30% |
| META260618P00260000 | 2024-04-10 2:57PM EDT | 2026-06-18 | 12.61 | 12.70 | 13.20 | 0.00 | - | 3 | 181 | 39.83% |
| META261218P00260000 | 2024-04-09 12:39PM EDT | 2026-12-18 | 16.75 | 15.50 | 17.25 | 0.00 | - | - | 1 | 39.14% |
© 2024 Yahoo. All rights reserved.