UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.40 -15.10 (-0.62%) DOW
39,833.42 +26.65 (+0.07%) Bitcoin GBP
54,800.75 +786.97 (+1.46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00485000 | 2024-05-21 2:32PM EDT | 2024-05-24 | 0.58 | 0.53 | 0.56 | -0.64 | -52.46% | 2,864 | 3,559 | 29.64% |
| META240531C00485000 | 2024-05-21 2:31PM EDT | 2024-05-31 | 2.14 | 2.06 | 2.14 | -0.96 | -30.97% | 861 | 1,252 | 26.86% |
| META240607C00485000 | 2024-05-21 2:26PM EDT | 2024-06-07 | 3.85 | 3.80 | 4.00 | -1.23 | -24.21% | 261 | 415 | 27.13% |
| META240614C00485000 | 2024-05-21 2:09PM EDT | 2024-06-14 | 5.70 | 5.85 | 6.05 | -1.36 | -19.26% | 50 | 248 | 28.11% |
| META240621C00485000 | 2024-05-21 2:33PM EDT | 2024-06-21 | 7.10 | 7.15 | 7.20 | -1.40 | -16.47% | 155 | 1,783 | 27.25% |
| META240628C00485000 | 2024-05-21 2:23PM EDT | 2024-06-28 | 8.60 | 8.55 | 8.95 | -1.50 | -14.85% | 5 | 85 | 27.89% |
| META240719C00485000 | 2024-05-21 2:12PM EDT | 2024-07-19 | 12.86 | 13.05 | 13.10 | -2.34 | -15.39% | 50 | 420 | 28.39% |
| META240816C00485000 | 2024-05-21 2:06PM EDT | 2024-08-16 | 25.10 | 25.45 | 25.70 | -2.70 | -9.71% | 36 | 625 | 37.63% |
| META241220C00485000 | 2024-05-21 1:20PM EDT | 2024-12-20 | 45.70 | 46.50 | 47.05 | -3.10 | -6.35% | 1 | 86 | 39.21% |
| META250117C00485000 | 2024-05-21 11:39AM EDT | 2025-01-17 | 49.65 | 49.75 | 50.10 | -2.62 | -5.01% | 5 | 666 | 38.89% |
| META250321C00485000 | 2024-05-17 11:56AM EDT | 2025-03-21 | 63.60 | 59.25 | 59.65 | 0.00 | - | 2 | 67 | 40.28% |
| META250620C00485000 | 2024-05-21 1:44PM EDT | 2025-06-20 | 70.09 | 70.80 | 71.45 | -7.60 | -9.78% | 2 | 160 | 41.49% |
| META250919C00485000 | 2024-05-21 1:47PM EDT | 2025-09-19 | 80.21 | 80.55 | 81.50 | -12.49 | -13.47% | 1 | 29 | 42.15% |
| META251219C00485000 | 2024-05-14 3:52PM EDT | 2025-12-19 | 96.95 | 90.20 | 91.25 | 0.00 | - | 1 | 169 | 42.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00485000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 20.35 | 19.70 | 20.40 | +3.75 | +22.59% | 11 | 336 | 16.80% |
| META240531P00485000 | 2024-05-21 2:21PM EDT | 2024-05-31 | 21.89 | 20.90 | 21.55 | +3.84 | +21.27% | 10 | 189 | 21.91% |
| META240607P00485000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 21.97 | 22.15 | 22.90 | +2.32 | +11.81% | 2 | 171 | 22.35% |
| META240614P00485000 | 2024-05-20 1:27PM EDT | 2024-06-14 | 22.00 | 23.80 | 24.45 | 0.00 | - | 11 | 19 | 23.21% |
| META240621P00485000 | 2024-05-21 12:07PM EDT | 2024-06-21 | 26.50 | 24.80 | 25.25 | +3.72 | +16.33% | 8 | 1,648 | 22.32% |
| META240628P00485000 | 2024-05-20 1:36PM EDT | 2024-06-28 | 23.60 | 25.60 | 26.70 | 0.00 | - | 2 | 10 | 23.03% |
| META240719P00485000 | 2024-05-20 3:44PM EDT | 2024-07-19 | 26.90 | 28.90 | 29.40 | 0.00 | - | 10 | 308 | 22.60% |
| META240816P00485000 | 2024-05-20 2:16PM EDT | 2024-08-16 | 37.50 | 39.35 | 39.70 | 0.00 | - | 32 | 841 | 30.52% |
| META241220P00485000 | 2024-05-20 1:43PM EDT | 2024-12-20 | 52.05 | 53.40 | 54.00 | 0.00 | - | 18 | 47 | 29.76% |
| META250117P00485000 | 2024-05-20 2:13PM EDT | 2025-01-17 | 53.55 | 55.10 | 55.35 | 0.00 | - | 36 | 1,432 | 28.88% |
| META250321P00485000 | 2024-04-26 1:38PM EDT | 2025-03-21 | 78.86 | 60.80 | 61.65 | 0.00 | - | 1 | 55 | 29.45% |
| META250620P00485000 | 2024-05-17 3:35PM EDT | 2025-06-20 | 65.80 | 67.75 | 68.50 | 0.00 | - | 5 | 106 | 29.40% |
| META250919P00485000 | 2024-04-19 3:28PM EDT | 2025-09-19 | 76.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| META251219P00485000 | 2024-05-06 3:09PM EDT | 2025-12-19 | 82.30 | 78.75 | 79.70 | 0.00 | - | 1 | 75 | 29.15% |
© 2024 Yahoo. All rights reserved.