UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.23 (+0.29%) GOLD FUTURES
2,316.10 -6.20 (-0.27%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,225.81 -1,186.49 (-2.35%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00330000 | 2024-04-15 10:14AM EDT | 2024-05-10 | 185.69 | 142.10 | 143.25 | 0.00 | - | - | 1 | 151.17% |
| META240517C00330000 | 2024-05-03 11:24AM EDT | 2024-05-17 | 121.60 | 142.35 | 143.70 | 0.00 | - | 1 | 147 | 102.93% |
| META240531C00330000 | 2024-05-03 3:10PM EDT | 2024-05-31 | 123.50 | 142.75 | 144.05 | 0.00 | - | 1 | 3 | 73.34% |
| META240607C00330000 | 2024-04-30 11:47AM EDT | 2024-06-07 | 108.29 | 142.85 | 145.05 | 0.00 | - | 1 | 2 | 70.85% |
| META240621C00330000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 144.90 | 143.95 | 145.45 | +19.95 | +15.97% | 6 | 10,362 | 64.22% |
| META240719C00330000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 112.10 | 145.75 | 147.20 | 0.00 | - | 1 | 24 | 58.03% |
| META240816C00330000 | 2024-05-08 10:44AM EDT | 2024-08-16 | 152.05 | 147.95 | 150.15 | +30.30 | +24.89% | 11 | 59 | 56.55% |
| META240920C00330000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 151.84 | 150.50 | 152.55 | +5.74 | +3.93% | 1 | 403 | 53.77% |
| META241018C00330000 | 2024-05-03 9:40AM EDT | 2024-10-18 | 127.32 | 152.30 | 154.95 | 0.00 | - | 1 | 47 | 52.48% |
| META241115C00330000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 139.88 | 155.70 | 158.20 | 0.00 | - | 1 | 2 | 53.26% |
| META241220C00330000 | 2024-05-07 11:46AM EDT | 2024-12-20 | 158.00 | 158.10 | 160.15 | +0.80 | +0.51% | 1 | 131 | 51.67% |
| META250117C00330000 | 2024-05-02 10:10AM EDT | 2025-01-17 | 127.15 | 160.15 | 162.45 | 0.00 | - | 50 | 10,889 | 51.19% |
| META250321C00330000 | 2024-04-29 10:34AM EDT | 2025-03-21 | 136.50 | 165.75 | 167.80 | 0.00 | - | 2 | 11 | 51.08% |
| META250620C00330000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 154.00 | 173.90 | 174.85 | 0.00 | - | 1 | 3,047 | 51.08% |
| META250919C00330000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 156.00 | 180.40 | 181.80 | 0.00 | - | 2 | 2,200 | 50.84% |
| META251219C00330000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 174.47 | 186.90 | 188.35 | 0.00 | - | 1 | 2,072 | 50.80% |
| META260116C00330000 | 2024-05-06 10:53AM EDT | 2026-01-16 | 175.88 | 188.65 | 190.25 | 0.00 | - | 5 | 1,852 | 50.72% |
| META260618C00330000 | 2024-05-03 10:17AM EDT | 2026-06-18 | 199.00 | 198.15 | 200.05 | +19.00 | +10.56% | 1 | 183 | 50.53% |
| META261218C00330000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 203.60 | 207.60 | 211.55 | 0.00 | - | 3 | 38 | 50.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00330000 | 2024-05-08 10:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 118.75% |
| META240517P00330000 | 2024-05-08 10:49AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 672 | 68.75% |
| META240524P00330000 | 2024-05-08 12:57PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 10 | 40 | 57.03% |
| META240531P00330000 | 2024-05-06 11:09AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.13 | 0.00 | - | 3 | 37 | 53.52% |
| META240607P00330000 | 2024-04-29 10:27AM EDT | 2024-06-07 | 0.60 | 0.04 | 0.15 | 0.00 | - | 13 | 110 | 50.98% |
| META240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.22 | 0.17 | 0.24 | -0.01 | -4.35% | 1 | 12,182 | 44.82% |
| META240719P00330000 | 2024-05-07 11:34AM EDT | 2024-07-19 | 0.56 | 0.44 | 0.56 | 0.00 | - | 3 | 235 | 39.72% |
| META240816P00330000 | 2024-05-08 10:35AM EDT | 2024-08-16 | 1.82 | 1.76 | 1.85 | -0.09 | -4.71% | 20 | 950 | 41.77% |
| META240920P00330000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 3.07 | 2.56 | 2.74 | 0.00 | - | 7 | 612 | 39.17% |
| META241018P00330000 | 2024-05-08 2:48PM EDT | 2024-10-18 | 3.40 | 3.30 | 3.50 | -0.35 | -9.33% | 6 | 378 | 37.78% |
| META241115P00330000 | 2024-05-08 1:20PM EDT | 2024-11-15 | 5.86 | 5.50 | 5.75 | -0.80 | -12.01% | 17 | 153 | 39.72% |
| META241220P00330000 | 2024-05-07 3:20PM EDT | 2024-12-20 | 7.15 | 6.65 | 6.85 | 0.00 | - | 7 | 1,145 | 38.40% |
| META250117P00330000 | 2024-05-08 12:35PM EDT | 2025-01-17 | 7.75 | 7.55 | 7.75 | -0.25 | -3.12% | 8 | 8,052 | 37.60% |
| META250321P00330000 | 2024-05-08 12:41PM EDT | 2025-03-21 | 10.90 | 10.55 | 10.85 | -0.20 | -1.80% | 1 | 1,500 | 37.51% |
| META250620P00330000 | 2024-05-07 10:59AM EDT | 2025-06-20 | 15.55 | 14.65 | 15.10 | 0.00 | - | 1 | 575 | 37.21% |
| META250919P00330000 | 2024-05-07 12:19PM EDT | 2025-09-19 | 18.69 | 18.25 | 18.90 | 0.00 | - | 2 | 1,832 | 36.74% |
| META251219P00330000 | 2024-05-07 3:29PM EDT | 2025-12-19 | 22.02 | 21.80 | 22.50 | -0.58 | -2.57% | 1 | 321 | 36.34% |
| META260116P00330000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 23.07 | 22.40 | 23.20 | 0.00 | - | 1 | 1,431 | 35.98% |
| META260618P00330000 | 2024-04-26 3:42PM EDT | 2026-06-18 | 33.52 | 27.65 | 28.60 | 0.00 | - | 14 | 54 | 35.40% |
| META261218P00330000 | 2024-05-08 3:47PM EDT | 2026-12-18 | 33.50 | 32.55 | 34.45 | -1.10 | -3.18% | 61 | 9 | 34.80% |
© 2024 Yahoo. All rights reserved.