UK markets open in 2 hours 56 minutes
NIKKEI 225
38,782.93 +546.86 (+1.43%) HANG SENG
18,419.65 -158.65 (-0.85%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,424.43 -432.97 (-0.85%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00510000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.21 | 0.16 | 0.24 | +0.08 | +61.54% | 567 | 564 | 45.17% |
| META240517C00510000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.85 | 0.80 | 0.86 | +0.38 | +80.85% | 293 | 6,521 | 34.86% |
| META240524C00510000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 1.78 | 1.68 | 1.78 | +0.77 | +76.24% | 114 | 557 | 32.69% |
| META240531C00510000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 2.50 | 2.40 | 2.57 | +1.09 | +77.30% | 69 | 271 | 30.87% |
| META240607C00510000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 3.50 | 3.30 | 3.75 | +1.52 | +76.77% | 71 | 175 | 30.88% |
| META240614C00510000 | 2024-05-06 2:46PM EDT | 2024-06-14 | 4.12 | 4.70 | 5.00 | +0.92 | +28.75% | 12 | 56 | 31.04% |
| META240621C00510000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 5.97 | 5.80 | 6.00 | +2.17 | +57.11% | 432 | 1,975 | 30.69% |
| META240719C00510000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 10.52 | 10.30 | 10.65 | +3.02 | +40.27% | 117 | 3,559 | 31.16% |
| META240816C00510000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 20.30 | 20.90 | 21.40 | +3.60 | +21.56% | 37 | 729 | 38.66% |
| META240920C00510000 | 2024-05-06 3:51PM EDT | 2024-09-20 | 25.25 | 25.25 | 25.75 | +5.11 | +25.37% | 21 | 1,206 | 37.37% |
| META241018C00510000 | 2024-05-06 3:33PM EDT | 2024-10-18 | 27.79 | 28.50 | 29.10 | +4.09 | +17.26% | 17 | 538 | 36.83% |
| META241115C00510000 | 2024-05-06 3:51PM EDT | 2024-11-15 | 37.40 | 37.00 | 37.65 | +6.60 | +21.43% | 247 | 90 | 40.51% |
| META241220C00510000 | 2024-05-06 3:29PM EDT | 2024-12-20 | 40.10 | 40.65 | 41.30 | +5.28 | +15.16% | 115 | 519 | 39.78% |
| META250117C00510000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 44.05 | 43.65 | 44.35 | +6.11 | +16.10% | 11 | 1,689 | 39.52% |
| META250321C00510000 | 2024-05-06 1:54PM EDT | 2025-03-21 | 50.25 | 52.90 | 54.00 | +4.13 | +8.95% | 1 | 105 | 40.97% |
| META250620C00510000 | 2024-05-06 10:23AM EDT | 2025-06-20 | 58.68 | 63.20 | 66.20 | +1.53 | +2.68% | 1 | 599 | 42.34% |
| META250919C00510000 | 2024-05-02 3:04PM EDT | 2025-09-19 | 63.50 | 74.00 | 76.10 | 0.00 | - | 1 | 55 | 42.85% |
| META251219C00510000 | 2024-05-06 3:21PM EDT | 2025-12-19 | 83.15 | 83.10 | 85.60 | +7.40 | +9.77% | 10 | 93 | 43.45% |
| META260116C00510000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 69.42 | 85.35 | 86.55 | 0.00 | - | 2 | 1,139 | 42.85% |
| META260618C00510000 | 2024-05-06 10:27AM EDT | 2026-06-18 | 92.60 | 99.10 | 100.50 | +8.48 | +10.08% | 2 | 259 | 43.59% |
| META261218C00510000 | 2024-05-06 12:45PM EDT | 2026-12-18 | 111.00 | 112.80 | 116.00 | +12.00 | +12.12% | 50 | 100 | 44.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00510000 | 2024-05-01 9:36AM EDT | 2024-05-10 | 80.40 | 43.60 | 45.05 | 0.00 | - | 1 | 0 | 55.76% |
| META240517P00510000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 44.57 | 43.90 | 45.10 | -15.58 | -25.90% | 5 | 154 | 34.13% |
| META240524P00510000 | 2024-04-29 1:53PM EDT | 2024-05-24 | 77.00 | 44.15 | 45.75 | 0.00 | - | 55 | 77 | 30.84% |
| META240531P00510000 | 2024-05-01 11:51AM EDT | 2024-05-31 | 74.60 | 44.90 | 46.25 | 0.00 | - | 3 | 34 | 28.38% |
| META240607P00510000 | 2024-05-01 10:36AM EDT | 2024-06-07 | 73.88 | 45.20 | 47.05 | 0.00 | - | - | 1 | 27.82% |
| META240621P00510000 | 2024-05-06 2:20PM EDT | 2024-06-21 | 50.91 | 46.55 | 48.25 | -10.19 | -16.68% | 15 | 1,247 | 26.19% |
| META240719P00510000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 50.75 | 49.90 | 51.10 | -10.65 | -17.35% | 14 | 5,393 | 25.46% |
| META240816P00510000 | 2024-05-06 2:20PM EDT | 2024-08-16 | 61.67 | 57.80 | 59.05 | -23.83 | -27.87% | 13 | 504 | 31.31% |
| META240920P00510000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 84.00 | 60.40 | 61.95 | 0.00 | - | 1 | 453 | 29.83% |
| META241018P00510000 | 2024-04-25 9:40AM EDT | 2024-10-18 | 98.50 | 62.20 | 64.60 | 0.00 | - | 20 | 131 | 29.46% |
| META241115P00510000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 77.50 | 68.10 | 69.90 | 0.00 | - | 5 | 92 | 31.37% |
| META241220P00510000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 81.80 | 70.20 | 71.70 | 0.00 | - | 22 | 395 | 30.14% |
| META250117P00510000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 81.50 | 71.75 | 73.10 | 0.00 | - | 401 | 1,608 | 29.38% |
| META250321P00510000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 86.93 | 77.90 | 79.05 | 0.00 | - | 2 | 94 | 29.83% |
| META250620P00510000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 90.90 | 83.45 | 85.55 | -14.78 | -13.99% | 10 | 151 | 29.66% |
| META250919P00510000 | 2024-04-08 3:57PM EDT | 2025-09-19 | 75.00 | 89.70 | 91.00 | 0.00 | - | 1 | 55 | 29.35% |
| META251219P00510000 | 2024-04-24 2:28PM EDT | 2025-12-19 | 90.00 | 94.50 | 95.95 | 0.00 | - | 1,001 | 2,066 | 29.10% |
| META260116P00510000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 108.05 | 95.45 | 96.95 | 0.00 | - | 31 | 73 | 28.85% |
| META260618P00510000 | 2024-04-26 12:16PM EDT | 2026-06-18 | 118.00 | 102.70 | 104.05 | 0.00 | - | 2 | 368 | 28.47% |
| META261218P00510000 | 2024-04-25 12:38PM EDT | 2026-12-18 | 126.15 | 108.95 | 112.40 | 0.00 | - | 2 | 3 | 28.39% |
© 2024 Yahoo. All rights reserved.