UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.58 -0.11 (-0.13%) GOLD FUTURES
2,393.80 +5.40 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,010.41 +1,634.53 (+3.31%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00220000 | 2024-04-18 1:19PM EDT | 2024-04-19 | 284.20 | 280.10 | 282.50 | +0.46 | +0.16% | 4 | 240 | 517.38% |
| META240503C00220000 | 2024-04-11 12:12PM EDT | 2024-05-03 | 299.35 | 281.40 | 283.10 | 0.00 | - | - | 1 | 172.17% |
| META240517C00220000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 275.60 | 281.00 | 284.85 | 0.00 | - | 1 | 53 | 143.41% |
| META240621C00220000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 286.86 | 282.40 | 284.75 | +14.56 | +5.35% | 1 | 1,120 | 105.05% |
| META240719C00220000 | 2024-04-12 12:19PM EDT | 2024-07-19 | 297.97 | 283.45 | 285.60 | 0.00 | - | 2 | 9 | 95.01% |
| META240816C00220000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 285.55 | 284.40 | 286.65 | +11.25 | +4.10% | 1 | 1 | 88.70% |
| META240920C00220000 | 2024-04-04 9:30AM EDT | 2024-09-20 | 304.64 | 285.35 | 288.75 | 0.00 | - | 1 | 148 | 84.20% |
| META241220C00220000 | 2024-02-16 2:02PM EDT | 2024-12-20 | 261.51 | 271.75 | 275.50 | 0.00 | - | 4 | 29 | 0.00% |
| META250117C00220000 | 2024-04-17 10:06AM EDT | 2025-01-17 | 286.60 | 289.25 | 293.00 | 0.00 | - | 1 | 2,056 | 73.17% |
| META250321C00220000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 289.73 | 291.20 | 295.00 | 0.00 | - | 1 | 3 | 69.62% |
| META250620C00220000 | 2024-04-04 11:23AM EDT | 2025-06-20 | 316.01 | 294.40 | 298.30 | 0.00 | - | 2 | 194 | 66.64% |
| META250919C00220000 | 2024-03-21 12:09PM EDT | 2025-09-19 | 307.52 | 297.70 | 301.60 | 0.00 | - | 20 | 33 | 64.64% |
| META251219C00220000 | 2024-04-08 11:00AM EDT | 2025-12-19 | 327.82 | 300.85 | 304.75 | 0.00 | - | 6 | 254 | 63.04% |
| META260116C00220000 | 2024-03-21 12:49PM EDT | 2026-01-16 | 312.20 | 301.80 | 305.75 | 0.00 | - | 1 | 123 | 62.64% |
| META260618C00220000 | 2024-04-18 10:05AM EDT | 2026-06-18 | 311.36 | 306.45 | 310.40 | +6.11 | +2.00% | 9 | 41 | 60.40% |
| META261218C00220000 | 2024-04-10 11:26AM EDT | 2026-12-18 | 331.50 | 311.00 | 316.00 | 0.00 | - | - | 2 | 58.33% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00220000 | 2024-04-12 11:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 118 | 318.75% |
| META240426P00220000 | 2024-04-01 11:32AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 175.00% |
| META240503P00220000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
| META240517P00220000 | 2024-04-09 11:05AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 271 | 97.27% |
| META240621P00220000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.13 | +0.02 | +20.00% | 152 | 1,893 | 71.48% |
| META240719P00220000 | 2024-04-03 10:42AM EDT | 2024-07-19 | 0.23 | 0.12 | 0.25 | 0.00 | - | 1 | 74 | 64.16% |
| META240816P00220000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 0.32 | 0.34 | 0.40 | -0.06 | -15.79% | 5 | 1,014 | 61.08% |
| META240920P00220000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 0.50 | 0.54 | 0.61 | -0.11 | -18.03% | 10 | 2,121 | 57.01% |
| META241018P00220000 | 2024-03-19 10:47AM EDT | 2024-10-18 | 1.16 | 0.68 | 0.82 | 0.00 | - | 14 | 17 | 54.49% |
| META241115P00220000 | 2024-04-05 1:45PM EDT | 2024-11-15 | 1.09 | 1.11 | 1.24 | 0.00 | - | 2 | 5 | 54.33% |
| META241220P00220000 | 2024-04-11 11:41AM EDT | 2024-12-20 | 1.22 | 1.38 | 1.57 | 0.00 | - | 5 | 61 | 52.23% |
| META250117P00220000 | 2024-04-16 9:45AM EDT | 2025-01-17 | 1.84 | 1.64 | 1.84 | 0.00 | - | 1 | 2,616 | 50.92% |
| META250321P00220000 | 2024-04-15 1:20PM EDT | 2025-03-21 | 2.38 | 2.26 | 2.65 | 0.00 | - | 4 | 6 | 49.59% |
| META250620P00220000 | 2024-04-08 9:42AM EDT | 2025-06-20 | 3.70 | 3.55 | 3.80 | 0.00 | - | 1 | 481 | 47.33% |
| META250919P00220000 | 2024-04-05 12:31PM EDT | 2025-09-19 | 4.80 | 4.80 | 5.25 | 0.00 | - | 1 | 11 | 46.15% |
| META251219P00220000 | 2024-04-03 10:00AM EDT | 2025-12-19 | 6.66 | 6.15 | 6.50 | 0.00 | - | 12 | 693 | 44.77% |
| META260116P00220000 | 2024-04-11 2:22PM EDT | 2026-01-16 | 5.80 | 6.40 | 6.70 | 0.00 | - | 1 | 277 | 44.11% |
| META260618P00220000 | 2024-03-21 11:26AM EDT | 2026-06-18 | 8.50 | 8.15 | 8.60 | 0.00 | - | 1 | 12 | 42.22% |
| META261218P00220000 | 2024-04-12 12:32PM EDT | 2026-12-18 | 10.00 | 10.00 | 11.75 | 0.00 | - | 2 | 4 | 41.49% |
© 2024 Yahoo. All rights reserved.