UK markets open in 2 hours 57 minutes
NIKKEI 225
38,256.11 +182.13 (+0.48%) HANG SENG
18,827.00 +289.19 (+1.56%) CRUDE OIL
79.79 +0.53 (+0.67%) GOLD FUTURES
2,359.40 +19.10 (+0.82%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,251.68 +997.23 (+2.02%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00240000 | 2024-05-06 10:05AM EDT | 2024-05-10 | 215.02 | 234.00 | 236.70 | 0.00 | - | 1 | 0 | 683.20% |
| META240517C00240000 | 2024-05-02 2:41PM EDT | 2024-05-17 | 203.62 | 234.90 | 237.25 | 0.00 | - | 1 | 16 | 217.58% |
| META240524C00240000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 215.34 | 234.95 | 237.35 | 0.00 | - | 1 | 2 | 161.43% |
| META240621C00240000 | 2024-04-29 3:04PM EDT | 2024-06-21 | 191.54 | 235.60 | 238.35 | 0.00 | - | 2 | 1,397 | 107.69% |
| META240719C00240000 | 2024-05-08 9:31AM EDT | 2024-07-19 | 228.00 | 236.60 | 239.10 | 0.00 | - | 5 | 37 | 91.02% |
| META240816C00240000 | 2024-04-25 10:06AM EDT | 2024-08-16 | 195.00 | 237.90 | 240.55 | 0.00 | - | 3 | 7 | 84.56% |
| META240920C00240000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 236.79 | 238.70 | 241.75 | -1.36 | -0.57% | 2 | 128 | 76.61% |
| META241018C00240000 | 2024-04-29 11:24AM EDT | 2024-10-18 | 199.48 | 239.80 | 242.40 | 0.00 | - | 1 | 29 | 72.52% |
| META241220C00240000 | 2024-03-21 9:59AM EDT | 2024-12-20 | 277.96 | 249.00 | 252.55 | 0.00 | - | 1 | 4 | 81.63% |
| META250117C00240000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 244.81 | 243.75 | 246.65 | +1.81 | +0.74% | 20 | 2,762 | 66.99% |
| META250321C00240000 | 2024-03-25 9:38AM EDT | 2025-03-21 | 277.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| META250620C00240000 | 2024-04-29 1:05PM EDT | 2025-06-20 | 210.14 | 249.65 | 253.55 | 0.00 | - | 11 | 253 | 61.75% |
| META250919C00240000 | 2023-12-27 4:49PM EDT | 2025-09-19 | 150.80 | 181.05 | 184.40 | 0.00 | - | 2 | 5 | 0.00% |
| META251219C00240000 | 2024-04-10 3:49PM EDT | 2025-12-19 | 303.37 | 257.25 | 261.05 | 0.00 | - | 5 | 332 | 58.89% |
| META260116C00240000 | 2024-05-01 10:47AM EDT | 2026-01-16 | 225.50 | 258.50 | 262.25 | 0.00 | - | 2 | 734 | 58.67% |
| META260618C00240000 | 2024-05-08 9:55AM EDT | 2026-06-18 | 263.36 | 264.00 | 267.95 | 0.00 | - | 1 | 68 | 56.99% |
| META261218C00240000 | 2024-05-08 9:55AM EDT | 2026-12-18 | 269.86 | 271.00 | 274.60 | 0.00 | - | 1 | 31 | 55.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00240000 | 2024-04-09 10:54AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 375.00% |
| META240517P00240000 | 2024-04-22 2:39PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 440 | 140.63% |
| META240524P00240000 | 2024-04-25 11:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 3 | 108.59% |
| META240621P00240000 | 2024-04-25 11:11AM EDT | 2024-06-21 | 0.16 | 0.02 | 0.07 | 0.00 | - | 73 | 3,085 | 68.95% |
| META240719P00240000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.08 | 0.00 | - | 10 | 104 | 55.08% |
| META240816P00240000 | 2024-05-08 10:34AM EDT | 2024-08-16 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 67 | 55.08% |
| META240920P00240000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 0.46 | 0.36 | 0.55 | -0.03 | -6.12% | 1 | 1,005 | 50.51% |
| META241018P00240000 | 2024-05-07 12:29PM EDT | 2024-10-18 | 0.59 | 0.48 | 0.63 | 0.00 | - | 3 | 35 | 48.07% |
| META241115P00240000 | 2024-05-09 3:37PM EDT | 2024-11-15 | 1.10 | 0.95 | 1.26 | -0.30 | -21.43% | 1 | 12 | 49.44% |
| META241220P00240000 | 2024-05-09 10:08AM EDT | 2024-12-20 | 1.46 | 1.35 | 1.49 | -0.04 | -2.67% | 13 | 162 | 46.75% |
| META250117P00240000 | 2024-05-06 2:09PM EDT | 2025-01-17 | 1.93 | 1.67 | 1.79 | 0.00 | - | 13 | 1,972 | 45.54% |
| META250321P00240000 | 2024-05-03 10:44AM EDT | 2025-03-21 | 3.40 | 2.62 | 2.82 | 0.00 | - | 2 | 52 | 44.46% |
| META250620P00240000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 4.65 | 4.35 | 4.55 | 0.00 | - | 1 | 401 | 43.43% |
| META250919P00240000 | 2024-04-09 3:54PM EDT | 2025-09-19 | 6.34 | 5.95 | 6.30 | 0.00 | - | 2 | 29 | 42.46% |
| META251219P00240000 | 2024-05-02 12:23PM EDT | 2025-12-19 | 10.10 | 7.55 | 7.95 | 0.00 | - | 2 | 532 | 41.48% |
| META260116P00240000 | 2024-05-06 3:09PM EDT | 2026-01-16 | 8.60 | 7.90 | 8.30 | 0.00 | - | 1 | 254 | 41.00% |
| META260618P00240000 | 2024-05-08 11:28AM EDT | 2026-06-18 | 10.95 | 10.50 | 11.00 | 0.00 | - | 1 | 50 | 39.77% |
| META261218P00240000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 17.60 | 13.20 | 14.45 | 0.00 | - | 1 | 16 | 38.90% |
© 2024 Yahoo. All rights reserved.