UK markets open in 7 hours 51 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.20 +20.20 (+0.87%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,124.75 -2,103.86 (-4.36%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00490000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 528 | 5,440 | 51.56% |
| META240510C00490000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.50 | 0.47 | 0.50 | +0.07 | +16.28% | 336 | 756 | 38.26% |
| META240517C00490000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.25 | 1.17 | 1.24 | +0.30 | +31.58% | 285 | 9,730 | 35.62% |
| META240524C00490000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 2.19 | 2.04 | 2.19 | +0.44 | +25.14% | 320 | 734 | 34.77% |
| META240531C00490000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 3.14 | 2.68 | 3.15 | +0.98 | +45.37% | 71 | 288 | 34.09% |
| META240607C00490000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 4.00 | 3.75 | 4.10 | +0.73 | +22.32% | 45 | 108 | 33.57% |
| META240621C00490000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 6.20 | 5.85 | 6.15 | +1.44 | +30.25% | 487 | 8,271 | 33.26% |
| META240719C00490000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 11.00 | 9.90 | 10.30 | +2.75 | +33.33% | 45 | 1,526 | 33.33% |
| META240816C00490000 | 2024-05-01 3:38PM EDT | 2024-08-16 | 20.79 | 19.40 | 19.90 | +3.26 | +18.60% | 14 | 431 | 40.10% |
| META240920C00490000 | 2024-05-01 3:20PM EDT | 2024-09-20 | 26.60 | 23.50 | 24.10 | +4.95 | +22.86% | 22 | 691 | 38.93% |
| META241018C00490000 | 2024-05-01 3:13PM EDT | 2024-10-18 | 31.00 | 26.50 | 27.50 | +6.59 | +27.00% | 4 | 170 | 38.57% |
| META241115C00490000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 34.75 | 34.10 | 34.85 | +3.64 | +11.70% | 12 | 578 | 41.61% |
| META241220C00490000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 39.54 | 37.25 | 38.25 | +5.54 | +16.29% | 19 | 323 | 40.83% |
| META250117C00490000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 45.60 | 40.20 | 41.20 | +7.80 | +20.63% | 30 | 2,056 | 40.60% |
| META250321C00490000 | 2024-05-01 3:49PM EDT | 2025-03-21 | 51.00 | 48.80 | 50.15 | +3.61 | +7.62% | 1 | 84 | 41.90% |
| META250620C00490000 | 2024-05-01 3:45PM EDT | 2025-06-20 | 61.80 | 59.20 | 60.70 | +4.20 | +7.29% | 2 | 219 | 42.68% |
| META250919C00490000 | 2024-04-25 9:55AM EDT | 2025-09-19 | 63.09 | 68.40 | 70.55 | 0.00 | - | 14 | 37 | 43.43% |
| META251219C00490000 | 2024-04-29 10:43AM EDT | 2025-12-19 | 77.33 | 77.25 | 79.40 | 0.00 | - | 5 | 177 | 43.94% |
| META260116C00490000 | 2024-04-29 2:22PM EDT | 2026-01-16 | 76.44 | 79.35 | 81.65 | 0.00 | - | 2 | 1,347 | 43.93% |
| META260618C00490000 | 2024-05-01 12:01PM EDT | 2026-06-18 | 98.63 | 92.05 | 95.50 | +9.90 | +11.16% | 5 | 228 | 44.84% |
| META261218C00490000 | 2024-05-01 12:44PM EDT | 2026-12-18 | 104.10 | 105.90 | 109.40 | +2.79 | +2.75% | 1 | 61 | 45.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00490000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 43.85 | 50.05 | 51.70 | -14.05 | -24.27% | 1,408 | 193 | 51.17% |
| META240510P00490000 | 2024-05-01 2:40PM EDT | 2024-05-10 | 44.00 | 49.90 | 51.85 | -11.91 | -21.30% | 16 | 773 | 44.58% |
| META240517P00490000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 42.43 | 50.50 | 52.10 | -14.57 | -25.56% | 21 | 1,735 | 35.99% |
| META240524P00490000 | 2024-05-01 1:57PM EDT | 2024-05-24 | 45.78 | 50.85 | 52.90 | -9.72 | -17.51% | 2 | 133 | 34.33% |
| META240531P00490000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 45.10 | 51.35 | 53.10 | -12.61 | -21.85% | 10 | 146 | 31.00% |
| META240607P00490000 | 2024-05-01 11:30AM EDT | 2024-06-07 | 57.13 | 51.50 | 54.25 | +3.83 | +7.19% | 1 | 33 | 31.68% |
| META240621P00490000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 46.35 | 53.35 | 54.90 | -12.15 | -20.77% | 9 | 6,156 | 28.69% |
| META240719P00490000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 50.00 | 55.65 | 57.40 | -8.95 | -15.18% | 15 | 900 | 27.57% |
| META240816P00490000 | 2024-05-01 1:05PM EDT | 2024-08-16 | 58.01 | 62.60 | 64.40 | -11.91 | -17.03% | 15 | 751 | 32.77% |
| META240920P00490000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 60.27 | 65.00 | 67.20 | -9.93 | -14.15% | 3 | 387 | 31.36% |
| META241018P00490000 | 2024-04-30 3:12PM EDT | 2024-10-18 | 72.05 | 66.90 | 69.10 | 0.00 | - | 5 | 393 | 30.43% |
| META241115P00490000 | 2024-04-29 10:54AM EDT | 2024-11-15 | 74.89 | 71.65 | 74.20 | 0.00 | - | 1 | 342 | 32.44% |
| META241220P00490000 | 2024-04-30 1:45PM EDT | 2024-12-20 | 77.40 | 73.90 | 76.00 | -1.25 | -1.59% | 1 | 757 | 31.27% |
| META250117P00490000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 79.00 | 75.50 | 78.30 | 0.00 | - | 125 | 2,166 | 31.18% |
| META250321P00490000 | 2024-05-01 10:36AM EDT | 2025-03-21 | 83.00 | 80.70 | 82.50 | +2.45 | +3.04% | 1 | 39 | 30.62% |
| META250620P00490000 | 2024-04-24 1:51PM EDT | 2025-06-20 | 69.20 | 86.55 | 88.75 | 0.00 | - | 8 | 92 | 30.48% |
| META250919P00490000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 65.40 | 91.65 | 93.85 | 0.00 | - | 2 | 87 | 30.11% |
| META251219P00490000 | 2024-04-24 9:54AM EDT | 2025-12-19 | 75.49 | 96.00 | 98.50 | 0.00 | - | 4 | 67 | 29.82% |
| META260116P00490000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 103.26 | 96.95 | 99.45 | 0.00 | - | 1 | 703 | 29.56% |
| META260618P00490000 | 2024-04-25 11:24AM EDT | 2026-06-18 | 110.78 | 103.50 | 106.20 | 0.00 | - | 3 | 59 | 29.15% |
| META261218P00490000 | 2024-04-30 1:40PM EDT | 2026-12-18 | 113.69 | 109.45 | 113.30 | 0.00 | - | 1 | 6 | 28.73% |
© 2024 Yahoo. All rights reserved.