UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +19.20 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,241.38 -1,755.14 (-3.66%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00410000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 30.31 | 28.75 | 30.25 | +8.67 | +40.06% | 61 | 292 | 58.94% |
| META240510C00410000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 31.98 | 30.10 | 32.15 | +6.98 | +27.92% | 243 | 304 | 44.56% |
| META240517C00410000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 41.16 | 31.95 | 33.30 | +15.04 | +57.58% | 23 | 1,226 | 38.79% |
| META240524C00410000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 38.10 | 32.80 | 34.85 | +8.35 | +28.07% | 11 | 113 | 37.44% |
| META240531C00410000 | 2024-05-01 2:27PM EDT | 2024-05-31 | 38.90 | 35.30 | 36.10 | +8.05 | +26.09% | 10 | 83 | 36.15% |
| META240621C00410000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 43.37 | 39.05 | 40.80 | +9.07 | +26.44% | 19 | 1,491 | 36.58% |
| META240719C00410000 | 2024-05-01 2:11PM EDT | 2024-07-19 | 45.75 | 44.45 | 46.85 | +3.90 | +9.32% | 2 | 513 | 37.92% |
| META240816C00410000 | 2024-04-30 2:34PM EDT | 2024-08-16 | 58.30 | 55.25 | 56.60 | +7.45 | +14.65% | 1 | 468 | 43.89% |
| META240920C00410000 | 2024-05-01 3:14PM EDT | 2024-09-20 | 67.15 | 59.60 | 60.95 | +10.15 | +17.81% | 3 | 491 | 42.44% |
| META241018C00410000 | 2024-05-01 10:03AM EDT | 2024-10-18 | 60.50 | 63.65 | 64.90 | +2.75 | +4.76% | 1 | 40 | 42.35% |
| META241115C00410000 | 2024-05-01 3:39PM EDT | 2024-11-15 | 73.10 | 70.60 | 72.40 | +5.46 | +8.07% | 3 | 153 | 45.48% |
| META241220C00410000 | 2024-04-29 10:59AM EDT | 2024-12-20 | 73.30 | 73.80 | 75.70 | 0.00 | - | 13 | 84 | 44.46% |
| META250117C00410000 | 2024-05-01 2:46PM EDT | 2025-01-17 | 83.95 | 77.15 | 79.85 | +11.67 | +16.15% | 13 | 2,074 | 45.01% |
| META250321C00410000 | 2024-05-01 3:43PM EDT | 2025-03-21 | 88.00 | 85.70 | 87.30 | +2.00 | +2.33% | 3 | 18 | 45.24% |
| META250620C00410000 | 2024-04-30 3:57PM EDT | 2025-06-20 | 96.79 | 95.25 | 97.55 | +6.12 | +6.75% | 44 | 186 | 45.88% |
| META250919C00410000 | 2024-05-01 12:15PM EDT | 2025-09-19 | 103.11 | 104.80 | 106.55 | -2.54 | -2.40% | 2 | 30 | 46.26% |
| META251219C00410000 | 2024-03-08 11:32AM EDT | 2025-12-19 | 180.12 | 182.00 | 186.25 | 0.00 | - | 1 | 320 | 81.59% |
| META260116C00410000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 109.55 | 115.15 | 117.25 | 0.00 | - | 1 | 586 | 46.70% |
| META260618C00410000 | 2024-04-26 10:19AM EDT | 2026-06-18 | 127.19 | 126.90 | 129.95 | 0.00 | - | 1 | 406 | 47.31% |
| META261218C00410000 | 2024-05-01 3:42PM EDT | 2026-12-18 | 142.38 | 139.45 | 142.90 | +6.55 | +4.82% | 1 | 2,189 | 47.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00410000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.13 | -0.77 | -86.52% | 5,998 | 3,283 | 38.18% |
| META240510P00410000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.10 | 1.07 | 1.16 | -1.59 | -59.11% | 514 | 550 | 33.08% |
| META240517P00410000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 2.43 | 2.41 | 2.61 | -1.97 | -44.77% | 414 | 2,027 | 32.67% |
| META240524P00410000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 3.85 | 3.85 | 4.10 | -2.40 | -38.40% | 72 | 1,645 | 32.62% |
| META240531P00410000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 4.90 | 4.80 | 5.15 | -1.40 | -22.22% | 110 | 477 | 31.60% |
| META240607P00410000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 5.42 | 5.90 | 6.35 | -3.28 | -37.70% | 84 | 396 | 31.38% |
| META240621P00410000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 7.70 | 8.15 | 8.55 | -3.45 | -30.94% | 219 | 1,930 | 31.03% |
| META240719P00410000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 11.95 | 11.80 | 12.20 | -1.67 | -12.26% | 33 | 1,051 | 30.34% |
| META240816P00410000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 20.00 | 20.20 | 20.70 | -1.49 | -6.93% | 140 | 744 | 36.19% |
| META240920P00410000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 22.16 | 23.05 | 23.55 | -3.32 | -13.03% | 2 | 802 | 34.32% |
| META241018P00410000 | 2024-05-01 3:32PM EDT | 2024-10-18 | 24.19 | 25.05 | 26.05 | -2.06 | -7.85% | 351 | 605 | 33.66% |
| META241115P00410000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 30.85 | 30.50 | 31.25 | -3.15 | -9.26% | 88 | 379 | 35.56% |
| META241220P00410000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 30.51 | 32.55 | 33.35 | -5.86 | -16.11% | 2 | 539 | 34.41% |
| META250117P00410000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 32.08 | 34.15 | 35.00 | -3.92 | -10.89% | 4 | 1,341 | 33.72% |
| META250321P00410000 | 2024-05-01 1:08PM EDT | 2025-03-21 | 41.00 | 39.35 | 40.65 | +0.78 | +1.94% | 1 | 37 | 33.95% |
| META250620P00410000 | 2024-05-01 3:08PM EDT | 2025-06-20 | 43.49 | 45.40 | 47.15 | -3.66 | -7.76% | 4 | 142 | 33.73% |
| META250919P00410000 | 2024-03-18 9:54AM EDT | 2025-09-19 | 43.00 | 39.30 | 40.70 | 0.00 | - | 1 | 17 | 27.21% |
| META251219P00410000 | 2024-04-29 12:07PM EDT | 2025-12-19 | 59.30 | 55.55 | 57.30 | 0.00 | - | 38 | 719 | 32.99% |
| META260116P00410000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 57.00 | 56.45 | 58.15 | 0.00 | - | 4 | 112 | 32.64% |
| META260618P00410000 | 2024-04-26 10:47AM EDT | 2026-06-18 | 64.86 | 62.85 | 65.10 | 0.00 | - | 20 | 94 | 32.18% |
| META261218P00410000 | 2024-05-01 10:38AM EDT | 2026-12-18 | 71.34 | 68.75 | 71.85 | -1.76 | -2.41% | 55 | 74 | 31.52% |
© 2024 Yahoo. All rights reserved.