UK markets open in 5 hours 41 minutes
NIKKEI 225
38,167.88 -106.17 (-0.28%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,335.50 +24.50 (+1.06%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,002.84 -1,744.88 (-3.65%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00570000 | 2024-05-01 3:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,520 | 106.25% |
| META240510C00570000 | 2024-05-01 11:33AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 10 | 406 | 61.33% |
| META240517C00570000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.19 | -0.02 | -16.67% | 47 | 759 | 51.37% |
| META240524C00570000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 0.29 | 0.18 | 0.32 | +0.01 | +3.57% | 153 | 82 | 47.85% |
| META240531C00570000 | 2024-04-29 3:47PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.47 | 0.00 | - | 4 | 71 | 44.34% |
| META240621C00570000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 0.96 | 0.87 | 0.98 | +0.21 | +28.00% | 26 | 1,366 | 38.38% |
| META240719C00570000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 1.96 | 1.80 | 1.92 | +0.42 | +27.27% | 4 | 686 | 35.14% |
| META240816C00570000 | 2024-05-01 2:50PM EDT | 2024-08-16 | 6.90 | 5.55 | 5.90 | +2.00 | +40.82% | 2 | 427 | 39.79% |
| META240920C00570000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 9.38 | 7.55 | 8.15 | +2.03 | +27.62% | 2 | 316 | 38.07% |
| META241018C00570000 | 2024-04-30 2:57PM EDT | 2024-10-18 | 8.45 | 9.30 | 10.15 | 0.00 | - | 9 | 613 | 37.38% |
| META241115C00570000 | 2024-04-29 2:17PM EDT | 2024-11-15 | 13.55 | 14.55 | 15.25 | 0.00 | - | 5 | 50 | 40.13% |
| META241220C00570000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 17.02 | 16.85 | 17.75 | +1.63 | +10.59% | 1 | 141 | 39.28% |
| META250117C00570000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 21.60 | 19.20 | 19.80 | +2.90 | +15.51% | 10 | 674 | 38.82% |
| META250321C00570000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 29.50 | 26.20 | 27.20 | +4.25 | +16.83% | 1 | 199 | 40.10% |
| META250620C00570000 | 2024-04-30 1:04PM EDT | 2025-06-20 | 33.05 | 35.25 | 36.50 | 0.00 | - | 2 | 832 | 40.91% |
| META250919C00570000 | 2024-04-25 2:32PM EDT | 2025-09-19 | 46.00 | 43.45 | 45.20 | 0.00 | - | 7 | 80 | 41.51% |
| META251219C00570000 | 2024-04-26 10:21AM EDT | 2025-12-19 | 51.69 | 51.70 | 53.80 | 0.00 | - | 29 | 69 | 42.17% |
| META260116C00570000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 52.40 | 53.75 | 55.85 | 0.00 | - | 484 | 364 | 42.13% |
| META260618C00570000 | 2024-04-26 2:24PM EDT | 2026-06-18 | 69.40 | 66.80 | 68.70 | 0.00 | - | 10 | 200 | 42.84% |
| META261218C00570000 | 2024-04-25 12:23PM EDT | 2026-12-18 | 80.58 | 79.35 | 83.25 | 0.00 | - | 2 | 15 | 43.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00570000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 129.00 | 129.95 | 132.65 | 0.00 | - | 1 | 0 | 172.85% |
| META240510P00570000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 137.73 | 130.05 | 132.60 | 0.00 | - | 4 | 0 | 82.13% |
| META240517P00570000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 126.30 | 129.40 | 132.50 | 0.00 | - | 132 | 0 | 51.66% |
| META240621P00570000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 130.70 | 129.90 | 131.95 | -7.70 | -5.56% | 1 | 1 | 39.50% |
| META240719P00570000 | 2024-04-29 2:16PM EDT | 2024-07-19 | 137.75 | 129.70 | 132.00 | 0.00 | - | 90 | 0 | 32.02% |
| META240816P00570000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 101.85 | 129.95 | 133.40 | 0.00 | - | 1 | 60 | 32.28% |
| META240920P00570000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 145.10 | 130.50 | 133.20 | 0.00 | - | 1 | 25 | 27.53% |
| META241018P00570000 | 2024-04-25 1:42PM EDT | 2024-10-18 | 135.40 | 131.25 | 133.85 | 0.00 | - | 3 | 33 | 26.60% |
| META241115P00570000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 99.70 | 133.15 | 136.25 | 0.00 | - | 1 | 3 | 28.63% |
| META241220P00570000 | 2024-04-11 2:43PM EDT | 2024-12-20 | 84.15 | 134.00 | 137.10 | 0.00 | - | 2 | 3 | 27.51% |
| META250117P00570000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 143.19 | 134.75 | 138.35 | 0.00 | - | 20 | 140 | 27.45% |
| META250321P00570000 | 2024-04-29 1:55PM EDT | 2025-03-21 | 144.99 | 137.95 | 141.50 | 0.00 | - | 3 | 22 | 27.60% |
| META250620P00570000 | 2024-04-22 10:24AM EDT | 2025-06-20 | 123.70 | 141.55 | 145.30 | 0.00 | - | 27 | 41 | 27.23% |
| META250919P00570000 | 2024-03-20 3:30PM EDT | 2025-09-19 | 111.25 | 124.85 | 128.15 | 0.00 | - | 2 | 10 | 0.00% |
| META251219P00570000 | 2024-04-05 3:12PM EDT | 2025-12-19 | 108.56 | 148.70 | 152.45 | 0.00 | - | 5 | 16 | 26.71% |
| META260116P00570000 | 2024-03-04 4:16PM EDT | 2026-01-16 | 118.80 | 115.85 | 118.05 | 0.00 | - | 9 | 15 | 0.00% |
| META260618P00570000 | 2024-04-30 1:10PM EDT | 2026-06-18 | 161.57 | 154.55 | 158.45 | 0.00 | - | 5 | 5 | 26.12% |
| META261218P00570000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 143.90 | 160.35 | 164.00 | 0.00 | - | 1 | 2 | 25.67% |
© 2024 Yahoo. All rights reserved.