UK markets open in 6 hours 6 minutes
NIKKEI 225
38,760.48 +524.41 (+1.37%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
79.01 +0.53 (+0.68%) GOLD FUTURES
2,335.50 +4.30 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,586.57 -518.92 (-1.02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00410000 | 2024-05-06 2:46PM EDT | 2024-05-10 | 52.30 | 54.90 | 57.65 | +9.09 | +21.04% | 25 | 275 | 71.48% |
| META240517C00410000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 54.55 | 56.00 | 57.75 | +10.50 | +23.84% | 3 | 1,233 | 57.35% |
| META240524C00410000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 43.39 | 56.55 | 58.20 | 0.00 | - | 16 | 97 | 47.35% |
| META240531C00410000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 55.30 | 56.95 | 58.80 | +10.20 | +22.62% | 2 | 85 | 42.80% |
| META240607C00410000 | 2024-05-03 10:00AM EDT | 2024-06-07 | 46.00 | 58.00 | 60.65 | 0.00 | - | 2 | 13 | 44.07% |
| META240614C00410000 | 2024-05-06 11:13AM EDT | 2024-06-14 | 53.70 | 58.40 | 61.80 | +14.95 | +38.58% | 1 | 1 | 43.07% |
| META240621C00410000 | 2024-05-06 2:24PM EDT | 2024-06-21 | 57.10 | 60.65 | 61.70 | +7.84 | +15.92% | 16 | 1,473 | 39.41% |
| META240719C00410000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 56.00 | 64.40 | 66.30 | 0.00 | - | 17 | 515 | 39.22% |
| META240816C00410000 | 2024-05-06 2:10PM EDT | 2024-08-16 | 70.00 | 73.60 | 75.05 | +6.71 | +10.60% | 3 | 470 | 44.98% |
| META240920C00410000 | 2024-05-03 10:53AM EDT | 2024-09-20 | 67.85 | 77.85 | 79.60 | 0.00 | - | 2 | 489 | 43.69% |
| META241018C00410000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 81.50 | 81.05 | 82.40 | +12.16 | +17.54% | 3 | 55 | 42.49% |
| META241115C00410000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 78.73 | 87.95 | 89.40 | 0.00 | - | 86 | 153 | 45.37% |
| META241220C00410000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 82.50 | 91.70 | 93.85 | 0.00 | - | 1 | 83 | 45.26% |
| META250117C00410000 | 2024-05-06 11:43AM EDT | 2025-01-17 | 90.90 | 94.10 | 97.10 | +6.58 | +7.80% | 3 | 2,048 | 45.11% |
| META250321C00410000 | 2024-05-03 11:28AM EDT | 2025-03-21 | 93.15 | 103.15 | 105.50 | 0.00 | - | 1 | 21 | 45.94% |
| META250620C00410000 | 2024-05-06 2:49PM EDT | 2025-06-20 | 111.50 | 112.00 | 115.90 | +8.65 | +8.41% | 2 | 165 | 46.53% |
| META250919C00410000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 103.11 | 122.25 | 124.65 | 0.00 | - | 2 | 30 | 46.66% |
| META251219C00410000 | 2024-05-06 2:53PM EDT | 2025-12-19 | 129.30 | 130.60 | 133.15 | +18.68 | +16.89% | 3 | 320 | 47.01% |
| META260116C00410000 | 2024-05-06 11:38AM EDT | 2026-01-16 | 128.90 | 132.65 | 135.30 | +6.90 | +5.66% | 1 | 587 | 46.95% |
| META260618C00410000 | 2024-05-06 10:01AM EDT | 2026-06-18 | 137.07 | 144.85 | 147.75 | +9.88 | +7.77% | 50 | 406 | 47.32% |
| META261218C00410000 | 2024-05-06 10:01AM EDT | 2026-12-18 | 149.82 | 156.80 | 160.65 | +1.68 | +1.13% | 50 | 2,188 | 47.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00410000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 607 | 1,063 | 52.15% |
| META240517P00410000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.31 | 0.29 | 0.32 | -0.36 | -53.73% | 354 | 3,152 | 38.53% |
| META240524P00410000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.72 | 0.65 | 0.71 | -0.78 | -52.00% | 1,575 | 1,977 | 34.90% |
| META240531P00410000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 1.01 | 0.98 | 1.06 | -1.06 | -51.21% | 189 | 553 | 32.26% |
| META240607P00410000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 1.50 | 1.43 | 1.57 | -1.33 | -47.00% | 783 | 436 | 31.30% |
| META240614P00410000 | 2024-05-06 3:34PM EDT | 2024-06-14 | 2.28 | 1.95 | 2.31 | -1.37 | -37.53% | 58 | 22 | 31.40% |
| META240621P00410000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.78 | 2.74 | 2.83 | -1.79 | -39.17% | 589 | 1,987 | 30.65% |
| META240719P00410000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 5.45 | 5.20 | 5.40 | -2.31 | -29.77% | 60 | 1,117 | 29.86% |
| META240816P00410000 | 2024-05-06 3:25PM EDT | 2024-08-16 | 12.48 | 12.10 | 12.35 | -3.72 | -22.96% | 90 | 634 | 35.82% |
| META240920P00410000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 14.77 | 14.65 | 14.95 | -4.18 | -22.06% | 7 | 799 | 33.92% |
| META241018P00410000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 19.40 | 16.45 | 16.90 | -1.20 | -5.83% | 18 | 878 | 32.90% |
| META241115P00410000 | 2024-05-06 10:52AM EDT | 2024-11-15 | 22.53 | 21.80 | 22.35 | -3.79 | -14.40% | 3 | 475 | 35.42% |
| META241220P00410000 | 2024-05-06 11:00AM EDT | 2024-12-20 | 26.00 | 23.90 | 24.45 | -2.01 | -7.18% | 10 | 529 | 34.31% |
| META250117P00410000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 26.25 | 25.45 | 26.00 | -3.45 | -11.62% | 22 | 1,341 | 33.58% |
| META250321P00410000 | 2024-05-03 1:05PM EDT | 2025-03-21 | 32.90 | 30.75 | 31.55 | -3.00 | -8.36% | 1 | 35 | 33.85% |
| META250620P00410000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 38.60 | 36.95 | 37.75 | -3.40 | -8.10% | 2 | 146 | 33.52% |
| META250919P00410000 | 2024-05-02 2:06PM EDT | 2025-09-19 | 50.15 | 42.15 | 43.10 | 0.00 | - | 2 | 17 | 33.15% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 46.90 | 48.00 | 0.00 | - | 38 | 719 | 32.87% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 47.80 | 48.80 | 0.00 | - | 4 | 112 | 32.50% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 55.05 | 56.00 | 0.00 | - | 20 | 94 | 32.14% |
| META261218P00410000 | 2024-05-06 2:34PM EDT | 2026-12-18 | 63.84 | 61.45 | 63.60 | -6.16 | -8.80% | 5 | 52 | 31.78% |
© 2024 Yahoo. All rights reserved.