UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.30 -13.20 (-0.54%) DOW
39,855.95 +49.18 (+0.12%) Bitcoin GBP
54,973.67 +841.16 (+1.55%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:670.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00670000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 70 | 103.13% |
| META240531C00670000 | 2024-05-03 11:13AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 64.84% |
| META240614C00670000 | 2024-05-17 11:44AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 14 | 49.41% |
| META240621C00670000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 240 | 42.77% |
| META240719C00670000 | 2024-05-06 1:54PM EDT | 2024-07-19 | 0.37 | 0.09 | 0.13 | 0.00 | - | 1 | 76 | 35.16% |
| META240816C00670000 | 2024-05-20 12:47PM EDT | 2024-08-16 | 0.97 | 0.80 | 0.86 | 0.00 | - | 5 | 48 | 37.23% |
| META240920C00670000 | 2024-05-17 12:19PM EDT | 2024-09-20 | 2.05 | 1.44 | 1.60 | 0.00 | - | 2 | 271 | 34.96% |
| META241018C00670000 | 2024-05-20 11:56AM EDT | 2024-10-18 | 2.65 | 2.24 | 2.36 | 0.00 | - | 1 | 62 | 33.96% |
| META241115C00670000 | 2024-05-10 10:23AM EDT | 2024-11-15 | 7.30 | 4.90 | 5.15 | 0.00 | - | 3 | 48 | 37.02% |
| META241220C00670000 | 2024-05-20 10:01AM EDT | 2024-12-20 | 7.45 | 6.45 | 6.60 | 0.00 | - | 2 | 103 | 36.05% |
| META250117C00670000 | 2024-05-21 11:52AM EDT | 2025-01-17 | 7.75 | 7.65 | 7.85 | -0.51 | -6.17% | 3 | 377 | 35.51% |
| META250321C00670000 | 2024-05-07 12:38PM EDT | 2025-03-21 | 16.24 | 12.60 | 12.85 | 0.00 | - | 1 | 23 | 36.59% |
| META250620C00670000 | 2024-05-21 12:33PM EDT | 2025-06-20 | 20.00 | 19.80 | 20.35 | -5.14 | -20.45% | 1 | 63 | 37.58% |
| META250919C00670000 | 2024-05-21 9:31AM EDT | 2025-09-19 | 28.00 | 27.25 | 27.95 | -3.90 | -12.23% | 1 | 44 | 38.33% |
| META251219C00670000 | 2024-04-30 9:34AM EDT | 2025-12-19 | 29.35 | 34.60 | 35.50 | 0.00 | - | 2 | 115 | 38.95% |
| META260116C00670000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 41.47 | 36.45 | 37.30 | 0.00 | - | 1 | 39 | 38.89% |
| META260618C00670000 | 2024-05-21 11:35AM EDT | 2026-06-18 | 49.70 | 48.65 | 50.35 | -1.80 | -3.50% | 6 | 247 | 40.06% |
| META261218C00670000 | 2024-05-02 2:21PM EDT | 2026-12-18 | 58.32 | 61.65 | 64.45 | 0.00 | - | 1 | 4 | 40.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240621P00670000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 228.75 | 204.80 | 205.50 | 0.00 | - | 1 | 0 | 51.37% |
| META240719P00670000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 198.82 | 204.60 | 205.50 | 0.00 | - | 2 | 0 | 37.60% |
| META240816P00670000 | 2024-05-17 1:39PM EDT | 2024-08-16 | 198.03 | 204.50 | 205.70 | 0.00 | - | 2 | 0 | 33.69% |
| META241018P00670000 | 2024-03-15 12:20PM EDT | 2024-10-18 | 189.25 | 162.05 | 164.05 | 0.00 | - | 1 | 0 | 0.00% |
| META250620P00670000 | 2024-02-23 2:58PM EDT | 2025-06-20 | 190.80 | 175.35 | 178.25 | 0.00 | - | 2 | 1 | 0.00% |
| META260116P00670000 | 2023-12-27 3:22PM EDT | 2026-01-16 | 312.78 | 273.90 | 277.70 | 0.00 | - | - | 0 | 53.63% |
| META260618P00670000 | 2024-03-28 10:18AM EDT | 2026-06-18 | 201.00 | 231.65 | 235.50 | 0.00 | - | 1 | 3 | 31.77% |
| META261218P00670000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 230.56 | 216.05 | 219.85 | 0.00 | - | 1 | 1 | 21.76% |
© 2024 Yahoo. All rights reserved.