UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.42 +1.52 (+1.86%) GOLD FUTURES
2,336.80 -9.60 (-0.41%) DOW
38,483.95 +243.97 (+0.64%) Bitcoin GBP
53,606.50 +255.95 (+0.48%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00290000 | 2024-04-23 12:12PM EDT | 2024-04-26 | 204.10 | 206.50 | 207.40 | -18.62 | -8.36% | 1 | 5 | 232.62% |
| META240517C00290000 | 2024-04-18 2:09PM EDT | 2024-05-17 | 215.37 | 207.40 | 208.45 | 0.00 | - | 1 | 162 | 104.64% |
| META240621C00290000 | 2024-04-19 12:59PM EDT | 2024-06-21 | 196.87 | 208.80 | 210.55 | 0.00 | - | 101 | 734 | 81.62% |
| META240719C00290000 | 2024-04-18 10:03AM EDT | 2024-07-19 | 217.35 | 210.35 | 211.85 | 0.00 | - | 3 | 64 | 73.88% |
| META240816C00290000 | 2024-04-15 12:54PM EDT | 2024-08-16 | 220.80 | 211.85 | 213.80 | 0.00 | - | 1 | 10 | 70.00% |
| META240920C00290000 | 2024-04-22 10:16AM EDT | 2024-09-20 | 199.77 | 213.80 | 215.30 | 0.00 | - | 2 | 322 | 65.67% |
| META241018C00290000 | 2024-04-23 2:48PM EDT | 2024-10-18 | 217.04 | 215.20 | 217.15 | -17.63 | -7.51% | 1 | 4 | 63.70% |
| META241220C00290000 | 2024-03-15 11:53AM EDT | 2024-12-20 | 211.65 | 232.50 | 237.00 | 0.00 | - | 2 | 108 | 80.37% |
| META250117C00290000 | 2024-04-17 1:14PM EDT | 2025-01-17 | 217.51 | 220.85 | 222.95 | 0.00 | - | 87 | 1,485 | 60.32% |
| META250321C00290000 | 2024-04-04 11:07AM EDT | 2025-03-21 | 249.90 | 223.75 | 227.60 | 0.00 | - | 1 | 1 | 58.76% |
| META250620C00290000 | 2024-04-05 10:59AM EDT | 2025-06-20 | 229.30 | 228.70 | 232.80 | -31.93 | -12.22% | 1 | 195 | 57.01% |
| META250919C00290000 | 2024-02-07 1:10PM EDT | 2025-09-19 | 210.12 | 244.45 | 248.25 | 0.00 | - | 1 | 67 | 64.26% |
| META251219C00290000 | 2024-04-23 2:38PM EDT | 2025-12-19 | 242.47 | 239.30 | 243.15 | +1.65 | +0.69% | 1 | 254 | 55.57% |
| META260116C00290000 | 2024-04-22 10:56AM EDT | 2026-01-16 | 223.05 | 241.00 | 244.70 | 0.00 | - | 2 | 55 | 55.48% |
| META260618C00290000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 232.63 | 248.55 | 252.40 | 0.00 | - | 1 | 15 | 54.52% |
| META261218C00290000 | 2024-04-22 1:53PM EDT | 2026-12-18 | 249.50 | 257.00 | 260.85 | 0.00 | - | 5 | 11 | 53.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00290000 | 2024-04-22 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 253 | 338 | 159.38% |
| META240503P00290000 | 2024-04-23 9:41AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 4 | 12 | 101.56% |
| META240510P00290000 | 2024-04-23 12:25PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.13 | -0.15 | -75.00% | 51 | 41 | 90.43% |
| META240517P00290000 | 2024-04-22 11:57AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.17 | -0.03 | -13.04% | 2 | 608 | 80.57% |
| META240524P00290000 | 2024-04-19 10:18AM EDT | 2024-05-24 | 0.20 | 0.11 | 0.29 | 0.00 | - | 1 | 1 | 74.51% |
| META240621P00290000 | 2024-04-22 2:30PM EDT | 2024-06-21 | 0.52 | 0.41 | 0.49 | 0.00 | - | 9 | 2,232 | 60.35% |
| META240719P00290000 | 2024-04-22 12:06PM EDT | 2024-07-19 | 0.93 | 0.65 | 0.76 | 0.00 | - | 1 | 60 | 53.17% |
| META240816P00290000 | 2024-04-05 1:57PM EDT | 2024-08-16 | 1.35 | 1.27 | 1.43 | 0.00 | - | 1 | 162 | 51.47% |
| META240920P00290000 | 2024-04-16 1:36PM EDT | 2024-09-20 | 1.95 | 1.86 | 2.03 | 0.00 | - | 2 | 2,074 | 48.60% |
| META241018P00290000 | 2024-04-22 10:21AM EDT | 2024-10-18 | 3.25 | 2.32 | 2.50 | 0.00 | - | 2 | 14 | 46.50% |
| META241115P00290000 | 2024-04-09 10:45AM EDT | 2024-11-15 | 3.67 | 3.50 | 3.70 | 0.00 | - | 2 | 120 | 46.99% |
| META241220P00290000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 5.46 | 4.25 | 4.45 | 0.00 | - | 2 | 479 | 45.34% |
| META250117P00290000 | 2024-04-23 2:49PM EDT | 2025-01-17 | 4.92 | 4.80 | 5.10 | -0.73 | -12.92% | 3 | 1,789 | 44.35% |
| META250321P00290000 | 2024-04-19 2:29PM EDT | 2025-03-21 | 8.00 | 6.45 | 6.95 | 0.00 | - | 1 | 70 | 43.21% |
| META250620P00290000 | 2024-04-11 10:30AM EDT | 2025-06-20 | 8.35 | 9.05 | 9.50 | 0.00 | - | 50 | 445 | 41.78% |
| META250919P00290000 | 2024-04-12 12:45PM EDT | 2025-09-19 | 11.30 | 11.70 | 12.05 | 0.00 | - | 1 | 52 | 40.75% |
| META251219P00290000 | 2024-04-22 11:02AM EDT | 2025-12-19 | 16.85 | 14.40 | 14.75 | 0.00 | - | 1 | 327 | 40.12% |
| META260116P00290000 | 2024-04-15 1:50PM EDT | 2026-01-16 | 15.15 | 14.90 | 15.30 | 0.00 | - | 2 | 233 | 39.71% |
| META260618P00290000 | 2024-04-19 11:50AM EDT | 2026-06-18 | 20.00 | 18.65 | 19.15 | 0.00 | - | 10 | 40 | 38.57% |
| META261218P00290000 | 2024-04-18 10:11AM EDT | 2026-12-18 | 22.30 | 22.35 | 23.65 | 0.00 | - | - | 4 | 37.64% |
© 2024 Yahoo. All rights reserved.