UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.31 +1.41 (+1.72%) GOLD FUTURES
2,335.90 -10.50 (-0.45%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,226.50 -258.37 (-0.48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00260000 | 2024-04-19 2:41PM EDT | 2024-05-03 | 221.06 | 236.05 | 237.85 | 0.00 | - | 21 | 76 | 191.60% |
| META240517C00260000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 230.30 | 236.15 | 237.50 | 0.00 | - | 1 | 82 | 124.76% |
| META240621C00260000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 220.70 | 237.20 | 239.40 | 0.00 | - | 10 | 3,143 | 94.09% |
| META240719C00260000 | 2024-04-08 9:37AM EDT | 2024-07-19 | 275.15 | 238.85 | 240.30 | 0.00 | - | 12 | 42 | 84.56% |
| META240816C00260000 | 2024-04-22 10:16AM EDT | 2024-08-16 | 226.56 | 241.00 | 241.90 | 0.00 | - | 2 | 16 | 80.79% |
| META240920C00260000 | 2024-04-22 3:34PM EDT | 2024-09-20 | 230.00 | 241.25 | 242.90 | 0.00 | - | 1 | 196 | 72.66% |
| META241018C00260000 | 2024-04-11 3:57PM EDT | 2024-10-18 | 270.56 | 243.55 | 245.50 | 0.00 | - | 1 | 2 | 72.76% |
| META241115C00260000 | 2024-04-04 2:58PM EDT | 2024-11-15 | 267.80 | 245.30 | 247.25 | 0.00 | - | 1 | 4 | 71.25% |
| META241220C00260000 | 2024-04-11 1:32PM EDT | 2024-12-20 | 270.98 | 245.80 | 247.70 | 0.00 | - | 1 | 43 | 66.76% |
| META250117C00260000 | 2024-04-19 3:36PM EDT | 2025-01-17 | 230.35 | 247.00 | 249.15 | 0.00 | - | 4 | 3,127 | 65.41% |
| META250321C00260000 | 2024-03-13 3:33PM EDT | 2025-03-21 | 252.19 | 264.35 | 269.35 | 0.00 | - | - | 1 | 82.12% |
| META250620C00260000 | 2024-04-19 9:33AM EDT | 2025-06-20 | 256.37 | 254.00 | 258.80 | 0.00 | - | 1 | 822 | 62.02% |
| META250919C00260000 | 2024-04-10 1:11PM EDT | 2025-09-19 | 282.07 | 258.80 | 262.70 | 0.00 | - | 1 | 33 | 60.46% |
| META251219C00260000 | 2024-04-23 12:49PM EDT | 2025-12-19 | 262.67 | 262.50 | 266.25 | +3.87 | +1.50% | 2 | 474 | 58.81% |
| META260116C00260000 | 2024-04-04 2:39PM EDT | 2026-01-16 | 290.14 | 264.15 | 267.15 | 0.00 | - | 1 | 56 | 58.54% |
| META260618C00260000 | 2024-04-22 10:38AM EDT | 2026-06-18 | 253.00 | 269.70 | 273.60 | 0.00 | - | 2 | 43 | 56.81% |
| META261218C00260000 | 2024-04-22 3:04PM EDT | 2026-12-18 | 269.50 | 278.20 | 282.00 | 0.00 | - | 2 | 45 | 56.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00260000 | 2024-04-02 1:05PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 30 | 181.25% |
| META240503P00260000 | 2024-04-19 2:55PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 117.19% |
| META240510P00260000 | 2024-04-15 3:05PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 3 | 95.31% |
| META240517P00260000 | 2024-04-23 11:33AM EDT | 2024-05-17 | 0.11 | 0.05 | 0.14 | +0.06 | +120.00% | 20 | 205 | 91.80% |
| META240524P00260000 | 2024-04-23 2:57PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.29 | -0.10 | -52.63% | 2 | 2 | 84.86% |
| META240621P00260000 | 2024-04-22 10:25AM EDT | 2024-06-21 | 0.38 | 0.23 | 0.37 | 0.00 | - | 1 | 1,885 | 67.48% |
| META240719P00260000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.47 | -0.09 | -16.67% | 3 | 154 | 58.64% |
| META240816P00260000 | 2024-04-10 1:20PM EDT | 2024-08-16 | 0.73 | 0.73 | 0.87 | 0.00 | - | 2 | 188 | 55.54% |
| META240920P00260000 | 2024-04-23 10:30AM EDT | 2024-09-20 | 1.13 | 1.09 | 1.25 | -0.25 | -18.12% | 1 | 338 | 51.69% |
| META241018P00260000 | 2024-04-23 11:48AM EDT | 2024-10-18 | 1.50 | 1.38 | 1.55 | +0.02 | +1.35% | 1 | 28 | 49.78% |
| META241115P00260000 | 2024-04-19 9:56AM EDT | 2024-11-15 | 2.47 | 2.14 | 2.42 | 0.00 | - | 6 | 12 | 50.26% |
| META241220P00260000 | 2024-04-23 11:02AM EDT | 2024-12-20 | 2.85 | 2.69 | 2.88 | -0.40 | -12.31% | 3 | 199 | 48.12% |
| META250117P00260000 | 2024-04-22 3:10PM EDT | 2025-01-17 | 3.55 | 3.05 | 3.35 | 0.00 | - | 35 | 5,132 | 47.01% |
| META250321P00260000 | 2024-04-19 10:28AM EDT | 2025-03-21 | 4.85 | 4.20 | 4.80 | 0.00 | - | 11 | 34 | 45.84% |
| META250620P00260000 | 2024-04-04 10:06AM EDT | 2025-06-20 | 6.00 | 6.20 | 6.65 | 0.00 | - | 6 | 545 | 43.98% |
| META250919P00260000 | 2024-03-08 3:05PM EDT | 2025-09-19 | 9.45 | 7.50 | 7.85 | 0.00 | - | 1 | 2,301 | 41.67% |
| META251219P00260000 | 2024-04-23 2:19PM EDT | 2025-12-19 | 10.35 | 10.25 | 10.70 | +0.42 | +4.23% | 50 | 1,890 | 41.90% |
| META260116P00260000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 11.60 | 10.65 | 11.05 | 0.00 | - | 60 | 956 | 41.35% |
| META260618P00260000 | 2024-04-10 2:57PM EDT | 2026-06-18 | 12.61 | 13.70 | 14.10 | 0.00 | - | 3 | 181 | 40.01% |
| META261218P00260000 | 2024-04-09 12:39PM EDT | 2026-12-18 | 16.75 | 16.80 | 18.10 | 0.00 | - | - | 1 | 39.17% |
© 2024 Yahoo. All rights reserved.