UK markets open in 7 hours 39 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.86 +0.38 (+0.48%) GOLD FUTURES
2,333.70 +2.50 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,375.11 -553.65 (-1.09%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00650000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 839 | 84.38% |
| META240517C00650000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 1,040 | 54.69% |
| META240524C00650000 | 2024-05-06 10:13AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 1 | 110 | 51.17% |
| META240531C00650000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | 0.00 | - | 13 | 88 | 47.85% |
| META240621C00650000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.25 | +0.03 | +15.00% | 424 | 1,875 | 39.62% |
| META240719C00650000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 0.47 | 0.52 | 0.60 | 0.00 | - | 12 | 821 | 35.35% |
| META240816C00650000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 2.30 | 2.27 | 2.40 | +0.40 | +21.05% | 3 | 474 | 38.42% |
| META240920C00650000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 3.55 | 3.45 | 3.70 | +0.65 | +22.41% | 6 | 884 | 36.45% |
| META241018C00650000 | 2024-05-06 11:10AM EDT | 2024-10-18 | 4.10 | 4.40 | 4.85 | +0.32 | +8.47% | 1 | 91 | 35.44% |
| META241115C00650000 | 2024-05-01 11:27AM EDT | 2024-11-15 | 7.40 | 8.35 | 8.70 | +1.50 | +25.42% | 15 | 34 | 38.34% |
| META241220C00650000 | 2024-05-06 11:10AM EDT | 2024-12-20 | 9.31 | 10.15 | 10.55 | +1.03 | +12.44% | 8 | 239 | 37.39% |
| META250117C00650000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 11.80 | 11.75 | 12.10 | +1.93 | +19.55% | 11 | 5,198 | 36.86% |
| META250321C00650000 | 2024-05-06 10:46AM EDT | 2025-03-21 | 15.80 | 17.70 | 18.35 | +0.80 | +5.33% | 5 | 115 | 38.13% |
| META250620C00650000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 26.50 | 25.85 | 26.65 | +4.82 | +22.23% | 34 | 905 | 38.93% |
| META250919C00650000 | 2024-05-03 1:25PM EDT | 2025-09-19 | 29.90 | 33.75 | 34.70 | 0.00 | - | 6 | 72 | 39.51% |
| META251219C00650000 | 2024-04-25 3:53PM EDT | 2025-12-19 | 37.13 | 41.55 | 42.65 | 0.00 | - | 20 | 560 | 40.05% |
| META260116C00650000 | 2024-05-06 1:42PM EDT | 2026-01-16 | 42.00 | 43.45 | 44.60 | +6.36 | +17.85% | 1 | 76 | 40.00% |
| META260618C00650000 | 2024-05-01 2:10PM EDT | 2026-06-18 | 47.60 | 56.05 | 57.25 | 0.00 | - | 4 | 536 | 40.75% |
| META261218C00650000 | 2024-05-06 2:19PM EDT | 2026-12-18 | 68.46 | 69.25 | 72.50 | +3.46 | +5.32% | 12 | 12 | 41.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00650000 | 2024-04-12 3:31PM EDT | 2024-05-10 | 139.71 | 182.55 | 185.10 | 0.00 | - | 6 | 0 | 142.58% |
| META240517P00650000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 143.94 | 182.75 | 185.05 | 0.00 | - | 2 | 0 | 91.11% |
| META240531P00650000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 208.54 | 183.40 | 185.35 | 0.00 | - | - | 0 | 65.45% |
| META240621P00650000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 209.60 | 183.55 | 185.05 | 0.00 | - | 30 | 0 | 46.09% |
| META240719P00650000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 208.54 | 183.45 | 185.20 | 0.00 | - | 11 | 0 | 37.61% |
| META240816P00650000 | 2024-04-25 3:46PM EDT | 2024-08-16 | 208.50 | 183.30 | 185.55 | 0.00 | - | 130 | 0 | 33.95% |
| META240920P00650000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 158.65 | 183.25 | 185.70 | 0.00 | - | 4 | 0 | 29.96% |
| META241220P00650000 | 2024-03-08 3:53PM EDT | 2024-12-20 | 155.30 | 137.55 | 139.75 | 0.00 | - | 55 | 34 | 0.00% |
| META250117P00650000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 168.63 | 183.80 | 186.10 | 0.00 | - | 1 | 0 | 23.04% |
| META250919P00650000 | 2024-04-08 12:31PM EDT | 2025-09-19 | 158.44 | 189.45 | 193.15 | 0.00 | - | - | 0 | 24.01% |
| META251219P00650000 | 2024-04-08 9:57AM EDT | 2025-12-19 | 160.06 | 191.95 | 195.90 | 0.00 | - | 2 | 1 | 23.99% |
| META260116P00650000 | 2024-03-18 3:34PM EDT | 2026-01-16 | 179.04 | 176.70 | 180.60 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.