UK markets open in 6 hours 59 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.89 +0.41 (+0.52%) GOLD FUTURES
2,334.60 +3.40 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,279.75 -691.89 (-1.36%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00640000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 505 | 931 | 90.63% |
| META240517C00640000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 5 | 414 | 57.03% |
| META240524C00640000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.12 | 0.00 | - | 3 | 87 | 52.34% |
| META240531C00640000 | 2024-05-06 11:30AM EDT | 2024-05-31 | 0.05 | 0.07 | 0.14 | +0.01 | +25.00% | 10 | 22 | 48.63% |
| META240621C00640000 | 2024-05-03 12:25PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.32 | 0.00 | - | 3 | 450 | 39.70% |
| META240719C00640000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.53 | 0.62 | 0.70 | 0.00 | - | 12 | 368 | 35.03% |
| META240816C00640000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 2.56 | 2.66 | 2.77 | +0.43 | +20.19% | 17 | 139 | 38.38% |
| META240920C00640000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.20 | +0.70 | +21.54% | 3 | 145 | 36.40% |
| META241018C00640000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 4.33 | 5.05 | 5.45 | 0.00 | - | 2 | 137 | 35.39% |
| META241115C00640000 | 2024-04-29 3:38PM EDT | 2024-11-15 | 6.16 | 9.25 | 9.65 | 0.00 | - | 1 | 57 | 38.43% |
| META241220C00640000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 9.30 | 11.25 | 11.65 | 0.00 | - | 2 | 136 | 37.52% |
| META250117C00640000 | 2024-05-06 2:27PM EDT | 2025-01-17 | 12.28 | 12.95 | 13.35 | +1.31 | +11.94% | 2 | 1,035 | 37.04% |
| META250321C00640000 | 2024-05-01 3:08PM EDT | 2025-03-21 | 17.05 | 19.10 | 19.95 | 0.00 | - | 4 | 24 | 38.35% |
| META250620C00640000 | 2024-04-29 3:28PM EDT | 2025-06-20 | 20.50 | 27.65 | 28.45 | 0.00 | - | 75 | 421 | 39.10% |
| META250919C00640000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 32.80 | 35.75 | 36.75 | +4.04 | +14.05% | 1 | 71 | 39.70% |
| META251219C00640000 | 2024-04-19 3:00PM EDT | 2025-12-19 | 56.15 | 43.70 | 44.80 | 0.00 | - | 1 | 63 | 40.22% |
| META260116C00640000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 37.44 | 45.65 | 46.80 | 0.00 | - | 1 | 94 | 40.18% |
| META260618C00640000 | 2024-05-01 3:05PM EDT | 2026-06-18 | 53.20 | 58.40 | 59.60 | 0.00 | - | 3 | 134 | 40.92% |
| META261218C00640000 | 2024-05-06 2:54PM EDT | 2026-12-18 | 72.35 | 71.75 | 75.00 | +12.35 | +20.58% | 1 | 106 | 42.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00640000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 198.13 | 172.80 | 174.95 | 0.00 | - | 4 | 0 | 89.45% |
| META240531P00640000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 198.52 | 173.40 | 175.35 | 0.00 | - | 1 | 0 | 64.23% |
| META240621P00640000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 198.50 | 173.55 | 175.05 | 0.00 | - | 360 | 0 | 44.81% |
| META240719P00640000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 205.74 | 173.50 | 175.20 | 0.00 | - | 2 | 0 | 36.43% |
| META240816P00640000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 202.50 | 172.45 | 176.20 | 0.00 | - | 10 | 0 | 35.51% |
| META241018P00640000 | 2024-03-11 2:25PM EDT | 2024-10-18 | 158.90 | 128.55 | 131.30 | 0.00 | - | 5 | 5 | 0.00% |
| META241115P00640000 | 2024-04-16 12:20PM EDT | 2024-11-15 | 147.01 | 172.95 | 176.30 | 0.00 | - | - | 0 | 26.12% |
| META241220P00640000 | 2024-03-11 12:10PM EDT | 2024-12-20 | 163.60 | 134.30 | 137.00 | 0.00 | - | 3 | 3 | 0.00% |
| META250117P00640000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 206.42 | 173.85 | 176.75 | 0.00 | - | 1 | 0 | 23.65% |
| META250620P00640000 | 2024-04-23 3:24PM EDT | 2025-06-20 | 162.10 | 178.40 | 181.70 | 0.00 | - | - | 0 | 24.43% |
| META250919P00640000 | 2024-04-22 9:59AM EDT | 2025-09-19 | 175.63 | 181.05 | 184.75 | 0.00 | - | 1 | 2 | 24.49% |
| META251219P00640000 | 2024-04-11 2:41PM EDT | 2025-12-19 | 153.48 | 183.80 | 187.65 | 0.00 | - | 2 | 0 | 24.40% |
| META260618P00640000 | 2024-04-08 10:03AM EDT | 2026-06-18 | 161.30 | 188.85 | 192.70 | 0.00 | - | - | 3 | 23.94% |
© 2024 Yahoo. All rights reserved.