UK markets open in 6 hours 35 minutes
NIKKEI 225
38,010.51 -449.57 (-1.17%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.06 (-0.07%) GOLD FUTURES
2,329.40 -9.00 (-0.38%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,671.91 -1,705.30 (-3.19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00340000 | 2024-03-11 12:52PM EDT | 2024-04-26 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 675.95% |
| META240503C00340000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 177.98 | 152.90 | 156.20 | 0.00 | - | 1 | 1 | 128.61% |
| META240510C00340000 | 2024-04-03 12:02PM EDT | 2024-05-10 | 155.60 | 153.90 | 156.45 | -11.92 | -7.12% | 2 | 3 | 105.15% |
| META240517C00340000 | 2024-04-23 3:21PM EDT | 2024-05-17 | 158.20 | 154.45 | 156.90 | 0.00 | - | 5 | 2,683 | 92.48% |
| META240621C00340000 | 2024-04-24 2:15PM EDT | 2024-06-21 | 155.00 | 156.45 | 159.15 | +11.05 | +7.68% | 51 | 6,827 | 68.07% |
| META240719C00340000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 156.47 | 158.15 | 161.50 | -11.88 | -7.06% | 1 | 290 | 61.93% |
| META240816C00340000 | 2024-04-24 11:35AM EDT | 2024-08-16 | 161.90 | 161.00 | 164.80 | -4.13 | -2.49% | 5 | 52 | 60.52% |
| META240920C00340000 | 2024-04-22 11:29AM EDT | 2024-09-20 | 150.35 | 164.00 | 167.70 | 0.00 | - | 10 | 2,179 | 57.93% |
| META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 174.40 | 176.55 | 0.00 | - | 1 | 3 | 66.12% |
| META241115C00340000 | 2024-03-06 4:11PM EDT | 2024-11-15 | 178.46 | 202.05 | 205.45 | 0.00 | - | 4 | 4 | 91.41% |
| META241220C00340000 | 2024-04-08 10:08AM EDT | 2024-12-20 | 201.55 | 171.65 | 175.95 | 0.00 | - | 2 | 105 | 54.96% |
| META250117C00340000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 161.55 | 174.05 | 178.50 | 0.00 | - | 1 | 1,317 | 54.54% |
| META250321C00340000 | 2024-04-15 1:43PM EDT | 2025-03-21 | 186.57 | 179.50 | 184.00 | 0.00 | - | - | 1 | 53.92% |
| META250620C00340000 | 2024-04-19 1:00PM EDT | 2025-06-20 | 180.45 | 186.50 | 190.85 | 0.00 | - | 33 | 451 | 52.93% |
| META250919C00340000 | 2024-04-08 11:53AM EDT | 2025-09-19 | 223.33 | 193.50 | 198.00 | 0.00 | - | 5 | 17 | 52.65% |
| META251219C00340000 | 2024-04-24 3:25PM EDT | 2025-12-19 | 202.30 | 200.00 | 205.00 | +16.00 | +8.59% | 1 | 189 | 52.51% |
| META260116C00340000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 204.60 | 202.00 | 206.50 | 0.00 | - | 1 | 151 | 52.33% |
| META260618C00340000 | 2024-04-24 3:49PM EDT | 2026-06-18 | 215.97 | 212.00 | 216.50 | -18.13 | -7.74% | 1 | 64 | 52.04% |
| META261218C00340000 | 2024-04-19 12:42PM EDT | 2026-12-18 | 213.27 | 222.50 | 227.00 | 0.00 | - | 1 | 13 | 51.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00340000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,167 | 387 | 171.88% |
| META240503P00340000 | 2024-04-24 3:52PM EDT | 2024-05-03 | 0.24 | 0.00 | 2.27 | +0.12 | +100.00% | 9 | 509 | 130.40% |
| META240510P00340000 | 2024-04-24 2:45PM EDT | 2024-05-10 | 0.33 | 0.03 | 2.41 | +0.10 | +43.48% | 6 | 1 | 99.07% |
| META240517P00340000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.54 | -0.05 | -10.00% | 70 | 554 | 69.58% |
| META240531P00340000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.72 | 0.09 | 2.83 | -0.28 | -28.00% | 1 | 3 | 67.36% |
| META240621P00340000 | 2024-04-24 3:27PM EDT | 2024-06-21 | 1.22 | 1.13 | 1.30 | -0.18 | -12.86% | 32 | 2,361 | 52.00% |
| META240719P00340000 | 2024-04-24 3:06PM EDT | 2024-07-19 | 1.97 | 1.83 | 2.15 | +0.02 | +1.03% | 155 | 347 | 47.72% |
| META240816P00340000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 4.00 | 3.55 | 4.05 | +0.56 | +16.28% | 11 | 111 | 47.85% |
| META240920P00340000 | 2024-04-24 2:41PM EDT | 2024-09-20 | 5.01 | 4.70 | 5.20 | -0.39 | -7.22% | 12 | 3,646 | 44.62% |
| META241018P00340000 | 2024-04-23 12:07PM EDT | 2024-10-18 | 5.75 | 4.25 | 7.45 | 0.00 | - | 2 | 130 | 45.26% |
| META241115P00340000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 8.35 | 7.45 | 8.60 | 0.00 | - | 4 | 96 | 43.92% |
| META241220P00340000 | 2024-04-24 1:59PM EDT | 2024-12-20 | 9.35 | 8.50 | 9.45 | +0.10 | +1.08% | 4 | 702 | 41.80% |
| META250117P00340000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 9.90 | 9.60 | 10.40 | +0.05 | +0.51% | 160 | 1,275 | 40.80% |
| META250321P00340000 | 2024-04-24 10:20AM EDT | 2025-03-21 | 13.00 | 11.75 | 13.60 | -0.15 | -1.14% | 6 | 53 | 40.22% |
| META250620P00340000 | 2024-04-24 3:30PM EDT | 2025-06-20 | 16.87 | 16.30 | 17.55 | -1.58 | -8.56% | 1 | 518 | 39.15% |
| META250919P00340000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 22.25 | 20.15 | 23.00 | 0.00 | - | 20 | 41 | 39.61% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 2025-12-19 | 21.40 | 22.50 | 27.00 | 0.00 | - | 10 | 189 | 39.13% |
| META260116P00340000 | 2024-04-12 1:02PM EDT | 2026-01-16 | 23.30 | 24.60 | 27.50 | 0.00 | - | 51 | 268 | 38.57% |
| META260618P00340000 | 2024-04-11 3:40PM EDT | 2026-06-18 | 26.53 | 28.50 | 33.00 | 0.00 | - | 6 | 31 | 37.66% |
| META261218P00340000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 35.00 | 34.00 | 38.50 | 0.00 | - | 1 | 12 | 36.58% |
© 2024 Yahoo. All rights reserved.