UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.39 +0.01 (+0.01%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,307.09 -459.57 (-0.91%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00395000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 52.55 | 72.20 | 75.10 | 0.00 | - | 6 | 13 | 84.96% |
| META240517C00395000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 69.95 | 73.40 | 75.05 | 0.00 | - | 6 | 616 | 60.28% |
| META240524C00395000 | 2024-05-02 10:26AM EDT | 2024-05-24 | 45.40 | 73.65 | 75.45 | 0.00 | - | 2 | 13 | 50.07% |
| META240531C00395000 | 2024-05-03 10:40AM EDT | 2024-05-31 | 59.90 | 73.15 | 76.85 | 0.00 | - | 1 | 3 | 55.04% |
| META240607C00395000 | 2024-05-06 11:22AM EDT | 2024-06-07 | 66.75 | 74.25 | 77.60 | 0.00 | - | 6 | 36 | 51.50% |
| META240621C00395000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 78.90 | 76.20 | 79.05 | +5.10 | +6.91% | 1 | 582 | 47.16% |
| META240719C00395000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 57.50 | 78.50 | 82.75 | 0.00 | - | 3 | 335 | 44.57% |
| META240816C00395000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 84.60 | 87.05 | 88.10 | 0.00 | - | 2 | 245 | 45.94% |
| META240920C00395000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 78.50 | 89.55 | 92.95 | 0.00 | - | 1 | 526 | 45.40% |
| META241220C00395000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 137.15 | 104.00 | 106.80 | 0.00 | - | 3 | 201 | 47.09% |
| META250117C00395000 | 2024-05-07 11:21AM EDT | 2025-01-17 | 107.00 | 107.10 | 109.10 | +1.80 | +1.71% | 1 | 1,151 | 46.24% |
| META250321C00395000 | 2024-05-01 12:34PM EDT | 2025-03-21 | 92.45 | 114.70 | 116.05 | 0.00 | - | 1 | 4 | 46.25% |
| META250620C00395000 | 2024-05-03 12:35PM EDT | 2025-06-20 | 112.75 | 123.75 | 126.90 | 0.00 | - | 5 | 255 | 47.35% |
| META250919C00395000 | 2024-04-25 9:57AM EDT | 2025-09-19 | 103.49 | 133.20 | 136.50 | 0.00 | - | 1 | 19 | 48.04% |
| META251219C00395000 | 2024-04-29 1:31PM EDT | 2025-12-19 | 117.74 | 141.30 | 144.50 | 0.00 | - | 1 | 64 | 48.18% |
| META260116C00395000 | 2024-04-29 11:31AM EDT | 2026-01-16 | 118.50 | 143.30 | 146.50 | 0.00 | - | 3 | 152 | 48.05% |
| META260618C00395000 | 2024-05-06 2:10PM EDT | 2026-06-18 | 149.98 | 155.15 | 159.00 | 0.00 | - | 1 | 3,639 | 48.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00395000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | 0.00 | - | 78 | 1,460 | 61.33% |
| META240517P00395000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | -0.04 | -22.22% | 231 | 2,573 | 43.65% |
| META240524P00395000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.32 | -0.06 | -16.22% | 85 | 557 | 38.48% |
| META240531P00395000 | 2024-05-07 2:50PM EDT | 2024-05-31 | 0.50 | 0.44 | 0.50 | -0.08 | -13.79% | 49 | 325 | 35.18% |
| META240607P00395000 | 2024-05-07 2:26PM EDT | 2024-06-07 | 0.78 | 0.62 | 0.75 | -0.06 | -7.14% | 27 | 658 | 33.48% |
| META240614P00395000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 1.09 | 0.94 | 1.18 | -0.38 | -25.85% | 5 | 13 | 33.26% |
| META240621P00395000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 1.39 | 1.32 | 1.40 | -0.20 | -12.58% | 55 | 2,722 | 31.80% |
| META240719P00395000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 3.11 | 2.97 | 3.15 | -0.31 | -9.06% | 21 | 408 | 30.77% |
| META240816P00395000 | 2024-05-07 1:58PM EDT | 2024-08-16 | 8.60 | 8.35 | 8.55 | -0.45 | -4.97% | 109 | 744 | 36.43% |
| META240920P00395000 | 2024-05-07 1:42PM EDT | 2024-09-20 | 10.70 | 10.60 | 10.90 | -0.79 | -6.88% | 10 | 615 | 34.64% |
| META241220P00395000 | 2024-04-26 9:34AM EDT | 2024-12-20 | 27.87 | 18.90 | 19.45 | 0.00 | - | 1 | 90 | 34.98% |
| META250117P00395000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 20.55 | 20.35 | 20.90 | -1.05 | -4.86% | 15 | 560 | 34.23% |
| META250321P00395000 | 2024-05-06 1:27PM EDT | 2025-03-21 | 27.40 | 23.55 | 27.30 | 0.00 | - | 16 | 38 | 35.37% |
| META250620P00395000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 36.45 | 31.35 | 32.10 | 0.00 | - | 30 | 213 | 34.23% |
| META250919P00395000 | 2024-04-29 2:22PM EDT | 2025-09-19 | 47.75 | 34.85 | 37.20 | 0.00 | - | 5 | 36 | 33.82% |
| META251219P00395000 | 2024-04-25 9:56AM EDT | 2025-12-19 | 55.50 | 39.90 | 42.85 | 0.00 | - | 1 | 261 | 33.99% |
| META260116P00395000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 43.40 | 41.75 | 42.90 | -9.20 | -17.49% | 3 | 23 | 33.24% |
| META260618P00395000 | 2024-04-25 9:39AM EDT | 2026-06-18 | 63.89 | 48.05 | 49.85 | 0.00 | - | 15 | 63 | 32.84% |
© 2024 Yahoo. All rights reserved.