UK markets open in 3 hours 10 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,171.33 -214.54 (-1.31%) CRUDE OIL
84.61 +1.88 (+2.27%) GOLD FUTURES
2,406.20 +8.20 (+0.34%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,703.80 -240.21 (-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:340.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00340000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 163.74 | 159.55 | 164.00 | +7.22 | +4.61% | 10 | 1,002 | 459.57% |
| META240426C00340000 | 2024-03-11 12:52PM EDT | 2024-04-26 | 149.24 | 178.60 | 181.70 | 0.00 | - | 3 | 3 | 296.29% |
| META240503C00340000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 177.98 | 161.00 | 163.65 | 0.00 | - | 1 | 1 | 92.24% |
| META240510C00340000 | 2024-04-03 12:02PM EDT | 2024-05-10 | 167.52 | 162.00 | 164.35 | 0.00 | - | 3 | 3 | 89.36% |
| META240517C00340000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 165.95 | 162.55 | 164.50 | +8.01 | +5.07% | 2 | 2,686 | 81.25% |
| META240621C00340000 | 2024-04-08 12:18PM EDT | 2024-06-21 | 185.21 | 165.00 | 166.45 | 0.00 | - | 1 | 6,834 | 65.36% |
| META240719C00340000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 168.35 | 166.80 | 168.90 | +10.61 | +6.73% | 5 | 290 | 60.91% |
| META240816C00340000 | 2024-04-18 2:34PM EDT | 2024-08-16 | 170.70 | 169.60 | 171.80 | +10.00 | +6.22% | 1 | 53 | 59.63% |
| META240920C00340000 | 2024-04-15 11:23AM EDT | 2024-09-20 | 179.35 | 172.20 | 174.35 | 0.00 | - | 1 | 2,179 | 56.89% |
| META241018C00340000 | 2024-03-19 12:28PM EDT | 2024-10-18 | 169.00 | 174.40 | 176.55 | 0.00 | - | 1 | 3 | 55.59% |
| META241115C00340000 | 2024-03-06 4:11PM EDT | 2024-11-15 | 178.46 | 202.05 | 205.45 | 0.00 | - | 4 | 4 | 83.30% |
| META241220C00340000 | 2024-04-08 10:08AM EDT | 2024-12-20 | 201.55 | 180.30 | 182.70 | 0.00 | - | 2 | 105 | 54.91% |
| META250117C00340000 | 2024-04-11 1:30PM EDT | 2025-01-17 | 200.94 | 182.55 | 185.10 | 0.00 | - | 3 | 1,321 | 54.42% |
| META250620C00340000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 183.43 | 195.40 | 198.05 | 0.00 | - | 10 | 451 | 53.41% |
| META250919C00340000 | 2024-04-08 11:53AM EDT | 2025-09-19 | 223.33 | 201.90 | 203.90 | 0.00 | - | 5 | 17 | 52.55% |
| META251219C00340000 | 2024-04-18 11:37AM EDT | 2025-12-19 | 215.66 | 208.30 | 210.50 | -12.34 | -5.41% | 1 | 191 | 52.32% |
| META260116C00340000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 204.60 | 210.20 | 212.15 | 0.00 | - | 1 | 151 | 52.17% |
| META260618C00340000 | 2024-04-15 10:04AM EDT | 2026-06-18 | 234.10 | 218.70 | 222.65 | 0.00 | - | 1 | 64 | 51.69% |
| META261218C00340000 | 2024-04-17 1:25PM EDT | 2026-12-18 | 221.00 | 228.00 | 233.00 | 0.00 | - | 1 | 13 | 51.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00340000 | 2024-04-10 11:22AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 218.75% |
| META240426P00340000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 0.10 | 0.03 | 0.14 | -0.01 | -9.09% | 53 | 58 | 100.39% |
| META240503P00340000 | 2024-04-18 12:04PM EDT | 2024-05-03 | 0.16 | 0.13 | 0.17 | -0.06 | -27.27% | 3 | 505 | 78.22% |
| META240510P00340000 | 2024-04-11 3:31PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.34 | 0.00 | - | - | 1 | 69.78% |
| META240517P00340000 | 2024-04-18 11:55AM EDT | 2024-05-17 | 0.40 | 0.42 | 0.51 | -0.09 | -18.37% | 22 | 495 | 65.19% |
| META240621P00340000 | 2024-04-18 1:20PM EDT | 2024-06-21 | 1.07 | 1.08 | 1.17 | -0.15 | -12.30% | 32 | 2,379 | 50.54% |
| META240719P00340000 | 2024-04-15 11:50AM EDT | 2024-07-19 | 1.68 | 1.74 | 1.88 | 0.00 | - | 2 | 353 | 46.41% |
| META240816P00340000 | 2024-04-17 1:35PM EDT | 2024-08-16 | 3.55 | 3.35 | 3.50 | 0.00 | - | 2 | 117 | 46.47% |
| META240920P00340000 | 2024-04-12 3:41PM EDT | 2024-09-20 | 4.17 | 4.50 | 4.75 | 0.00 | - | 1 | 3,647 | 44.05% |
| META241018P00340000 | 2024-04-18 10:18AM EDT | 2024-10-18 | 5.18 | 5.50 | 5.80 | -0.17 | -3.18% | 1 | 124 | 42.72% |
| META241115P00340000 | 2024-04-18 10:41AM EDT | 2024-11-15 | 7.26 | 7.75 | 7.95 | +0.01 | +0.14% | 1 | 89 | 43.49% |
| META241220P00340000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 8.49 | 8.90 | 9.20 | -1.56 | -15.52% | 1 | 686 | 42.10% |
| META250117P00340000 | 2024-04-17 12:36PM EDT | 2025-01-17 | 10.70 | 9.75 | 10.05 | 0.00 | - | 1 | 1,150 | 41.01% |
| META250321P00340000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 13.85 | 12.65 | 12.95 | 0.00 | - | 6 | 51 | 40.21% |
| META250620P00340000 | 2024-04-16 2:58PM EDT | 2025-06-20 | 16.20 | 16.35 | 16.80 | 0.00 | - | 41 | 518 | 39.18% |
| META250919P00340000 | 2024-04-05 1:58PM EDT | 2025-09-19 | 18.33 | 19.85 | 20.50 | 0.00 | - | 1 | 22 | 38.43% |
| META251219P00340000 | 2024-04-04 9:47AM EDT | 2025-12-19 | 21.40 | 23.30 | 24.05 | 0.00 | - | 10 | 189 | 37.85% |
| META260116P00340000 | 2024-04-12 1:02PM EDT | 2026-01-16 | 23.30 | 24.15 | 24.70 | 0.00 | - | 51 | 268 | 37.44% |
| META260618P00340000 | 2024-04-11 3:40PM EDT | 2026-06-18 | 26.53 | 28.80 | 29.70 | 0.00 | - | 6 | 31 | 36.46% |
| META261218P00340000 | 2024-04-15 1:30PM EDT | 2026-12-18 | 35.00 | 32.70 | 35.90 | 0.00 | - | 1 | 12 | 35.91% |
© 2024 Yahoo. All rights reserved.