UK markets open in 2 hours 36 minutes
NIKKEI 225
38,793.76 +557.69 (+1.46%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,332.80 +1.60 (+0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,362.91 -594.21 (-1.17%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00370000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 73.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240517C00370000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 83.09 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| META240524C00370000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240531C00370000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 84.10 | 96.20 | 99.20 | 0.00 | - | 2 | 2 | 52.75% |
| META240621C00370000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 97.25 | 98.00 | 99.45 | +20.95 | +27.46% | 7 | 3,224 | 51.50% |
| META240719C00370000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 78.70 | 100.20 | 102.45 | 0.00 | - | 2 | 251 | 48.43% |
| META240816C00370000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 100.90 | 0.00 | 0.00 | +6.61 | +7.01% | 1 | 0 | 0.00% |
| META240920C00370000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 96.00 | 109.00 | 110.40 | 0.00 | - | 3 | 503 | 47.54% |
| META241018C00370000 | 2024-05-06 1:12PM EDT | 2024-10-18 | 107.90 | 111.85 | 113.75 | +17.53 | +19.40% | 1 | 17 | 47.37% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 101.08 | 117.10 | 119.30 | 0.00 | - | 3 | 26 | 49.68% |
| META241220C00370000 | 2024-05-06 3:36PM EDT | 2024-12-20 | 119.41 | 120.20 | 122.40 | +11.83 | +11.00% | 2 | 2,311 | 48.62% |
| META250117C00370000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 123.00 | 123.00 | 125.05 | +11.75 | +10.56% | 6 | 876 | 48.20% |
| META250321C00370000 | 2024-05-06 9:43AM EDT | 2025-03-21 | 123.40 | 130.05 | 132.15 | +3.70 | +3.09% | 1 | 11 | 48.59% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 112.60 | 138.95 | 141.45 | 0.00 | - | 1 | 1,349 | 48.97% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 147.00 | 149.45 | 0.00 | - | 2 | 14 | 48.97% |
| META251219C00370000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 154.75 | 154.30 | 156.95 | +21.95 | +16.53% | 2 | 928 | 49.05% |
| META260116C00370000 | 2024-05-06 11:46AM EDT | 2026-01-16 | 152.70 | 156.20 | 158.80 | +17.25 | +12.74% | 100 | 312 | 48.90% |
| META260618C00370000 | 2024-05-03 9:53AM EDT | 2026-06-18 | 155.71 | 167.15 | 170.10 | 0.00 | - | 2 | 1,408 | 49.05% |
| META261218C00370000 | 2024-04-30 2:00PM EDT | 2026-12-18 | 178.81 | 178.05 | 181.85 | +23.14 | +14.86% | 1 | 13 | 49.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00370000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 569 | 0 | 50.00% |
| META240517P00370000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 162 | 0 | 25.00% |
| META240524P00370000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | -0.09 | -34.62% | 72 | 0 | 25.00% |
| META240531P00370000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | -0.09 | -25.71% | 34 | 0 | 12.50% |
| META240607P00370000 | 2024-05-06 3:01PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | -0.15 | -28.30% | 10 | 0 | 12.50% |
| META240614P00370000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 0.41 | 0.00 | 0.00 | -0.70 | -63.06% | 5 | 0 | 12.50% |
| META240621P00370000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | -0.35 | -33.33% | 139 | 0 | 12.50% |
| META240719P00370000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 1.70 | 1.59 | 1.66 | -0.76 | -30.89% | 207 | 340 | 33.20% |
| META240816P00370000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | -2.70 | -31.40% | 6 | 0 | 6.25% |
| META240920P00370000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 7.98 | 6.80 | 7.00 | -1.07 | -11.82% | 5 | 342 | 36.01% |
| META241018P00370000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 8.30 | 8.05 | 8.35 | -2.19 | -20.88% | 8 | 282 | 34.85% |
| META241115P00370000 | 2024-05-06 11:00AM EDT | 2024-11-15 | 13.20 | 11.95 | 12.35 | -2.73 | -17.14% | 1 | 291 | 37.30% |
| META241220P00370000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 16.30 | 13.60 | 14.00 | 0.00 | - | 5 | 1,860 | 36.11% |
| META250117P00370000 | 2024-05-06 3:26PM EDT | 2025-01-17 | 15.30 | 14.85 | 15.25 | -2.24 | -12.77% | 25 | 1,013 | 35.32% |
| META250321P00370000 | 2024-05-06 3:15PM EDT | 2025-03-21 | 19.72 | 19.20 | 19.80 | -2.53 | -11.37% | 8 | 462 | 35.54% |
| META250620P00370000 | 2024-05-06 3:30PM EDT | 2025-06-20 | 25.12 | 24.40 | 25.20 | -6.58 | -20.76% | 5 | 288 | 35.22% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.05 | 32.95 | 0.00 | - | 2 | 63 | 36.67% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 42.57 | 33.35 | 34.15 | 0.00 | - | 3 | 251 | 34.41% |
| META260116P00370000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 37.95 | 34.10 | 35.00 | 0.00 | - | 1 | 205 | 34.08% |
| META260618P00370000 | 2024-04-30 2:49PM EDT | 2026-06-18 | 43.40 | 40.30 | 41.30 | -5.90 | -11.97% | 2 | 194 | 33.56% |
| META261218P00370000 | 2024-05-06 11:10AM EDT | 2026-12-18 | 48.00 | 45.75 | 48.35 | -2.54 | -5.03% | 48 | 67 | 33.19% |
© 2024 Yahoo. All rights reserved.