UK markets open in 3 hours 3 minutes
NIKKEI 225
37,713.98 -746.10 (-1.94%) HANG SENG
17,292.71 +91.44 (+0.53%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,324.20 -14.20 (-0.61%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,611.10 -1,833.62 (-3.43%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00280000 | 2024-04-08 3:44PM EDT | 2024-04-26 | 215.65 | 212.30 | 215.70 | -24.97 | -10.38% | 2 | 2 | 351.56% |
| META240517C00280000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 223.00 | 213.75 | 216.35 | 0.00 | - | 1 | 74 | 123.93% |
| META240621C00280000 | 2024-04-18 12:49PM EDT | 2024-06-21 | 230.80 | 215.00 | 218.20 | 0.00 | - | 5 | 2,649 | 89.29% |
| META240719C00280000 | 2024-04-17 12:42PM EDT | 2024-07-19 | 218.85 | 216.55 | 219.45 | +5.92 | +2.78% | 3 | 121 | 79.66% |
| META240816C00280000 | 2024-04-24 11:35AM EDT | 2024-08-16 | 218.00 | 218.05 | 222.00 | -5.07 | -2.27% | 4 | 31 | 75.82% |
| META240920C00280000 | 2024-04-24 2:03PM EDT | 2024-09-20 | 219.63 | 219.15 | 223.50 | +8.93 | +4.24% | 1 | 170 | 69.61% |
| META241018C00280000 | 2024-04-05 3:17PM EDT | 2024-10-18 | 254.63 | 221.35 | 225.35 | 0.00 | - | 1 | 3 | 68.17% |
| META241115C00280000 | 2024-04-24 3:46PM EDT | 2024-11-15 | 225.84 | 222.90 | 227.00 | -16.55 | -6.83% | 1 | 3 | 66.27% |
| META241220C00280000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 227.56 | 224.25 | 228.80 | -24.68 | -9.78% | 1 | 27 | 63.77% |
| META250117C00280000 | 2024-04-23 12:29PM EDT | 2025-01-17 | 228.63 | 226.00 | 230.40 | 0.00 | - | 3 | 1,579 | 62.78% |
| META250321C00280000 | 2024-04-22 9:51AM EDT | 2025-03-21 | 225.78 | 229.50 | 233.85 | 0.00 | - | 1 | 5 | 60.77% |
| META250620C00280000 | 2024-03-15 11:43AM EDT | 2025-06-20 | 230.25 | 251.50 | 256.50 | 0.00 | - | 10 | 243 | 74.79% |
| META250919C00280000 | 2024-02-16 1:03PM EDT | 2025-09-19 | 224.62 | 232.10 | 236.05 | 0.00 | - | 1 | 4 | 51.06% |
| META251219C00280000 | 2024-04-24 2:30PM EDT | 2025-12-19 | 242.69 | 244.50 | 249.00 | +9.26 | +3.97% | 1 | 538 | 57.14% |
| META260116C00280000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 236.40 | 246.00 | 250.50 | 0.00 | - | 1 | 350 | 56.96% |
| META260618C00280000 | 2024-04-05 10:27AM EDT | 2026-06-18 | 282.26 | 253.00 | 257.50 | 0.00 | - | 5 | 62 | 55.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00280000 | 2024-04-22 11:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 225.00% |
| META240503P00280000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 21 | 117.19% |
| META240510P00280000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 30 | 20 | 89.84% |
| META240517P00280000 | 2024-04-24 2:28PM EDT | 2024-05-17 | 0.12 | 0.08 | 0.21 | +0.03 | +33.33% | 217 | 954 | 88.87% |
| META240524P00280000 | 2024-04-22 11:23AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.34 | 0.00 | - | 4 | 8 | 79.20% |
| META240531P00280000 | 2024-04-19 3:42PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 73.68% |
| META240621P00280000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.47 | 0.31 | 0.57 | +0.07 | +17.50% | 150 | 2,825 | 64.14% |
| META240719P00280000 | 2024-04-23 11:04AM EDT | 2024-07-19 | 0.59 | 0.10 | 2.30 | 0.00 | - | 1 | 192 | 61.33% |
| META240816P00280000 | 2024-04-23 3:16PM EDT | 2024-08-16 | 1.21 | 1.00 | 1.42 | 0.00 | - | 1 | 167 | 53.33% |
| META240920P00280000 | 2024-04-23 10:32AM EDT | 2024-09-20 | 1.61 | 0.31 | 3.80 | 0.00 | - | 10 | 610 | 51.31% |
| META241018P00280000 | 2024-04-24 2:59PM EDT | 2024-10-18 | 2.15 | 2.00 | 4.25 | -0.35 | -14.00% | 3 | 10 | 51.22% |
| META241115P00280000 | 2024-04-24 10:40AM EDT | 2024-11-15 | 3.40 | 3.00 | 3.30 | -0.60 | -15.00% | 2 | 10 | 48.15% |
| META241220P00280000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 4.00 | 3.35 | 4.00 | +0.25 | +6.67% | 3 | 131 | 46.43% |
| META250117P00280000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 4.20 | 3.00 | 4.50 | -0.19 | -4.33% | 3 | 2,987 | 45.15% |
| META250321P00280000 | 2024-04-24 12:41PM EDT | 2025-03-21 | 6.28 | 3.70 | 6.20 | +0.23 | +3.80% | 15 | 60 | 43.94% |
| META250620P00280000 | 2024-04-23 3:19PM EDT | 2025-06-20 | 8.15 | 6.75 | 11.00 | 0.00 | - | 2 | 1,009 | 45.65% |
| META250919P00280000 | 2024-04-24 3:31PM EDT | 2025-09-19 | 10.53 | 9.90 | 11.40 | +0.08 | +0.77% | 1 | 43 | 41.86% |
| META251219P00280000 | 2024-04-22 12:15PM EDT | 2025-12-19 | 14.45 | 11.00 | 15.50 | 0.00 | - | 2 | 371 | 42.59% |
| META260116P00280000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.40 | 11.50 | 16.00 | 0.00 | - | 1 | 278 | 42.09% |
| META260618P00280000 | 2024-04-23 1:59PM EDT | 2026-06-18 | 17.22 | 15.00 | 19.50 | 0.00 | - | 1 | 62 | 40.50% |
© 2024 Yahoo. All rights reserved.