UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.23 -0.25 (-0.32%) GOLD FUTURES
2,322.00 -9.20 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,370.40 -250.11 (-0.49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00430000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 38.75 | 37.35 | 41.00 | +2.55 | +7.04% | 55 | 936 | 57.18% |
| META240517C00430000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 39.80 | 38.20 | 40.50 | +2.40 | +6.42% | 62 | 2,485 | 43.87% |
| META240524C00430000 | 2024-05-07 2:21PM EDT | 2024-05-24 | 38.60 | 40.00 | 41.70 | +1.71 | +4.64% | 20 | 505 | 39.49% |
| META240531C00430000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 41.22 | 41.45 | 42.65 | +1.22 | +3.05% | 7 | 437 | 36.63% |
| META240607C00430000 | 2024-05-07 11:57AM EDT | 2024-06-07 | 45.50 | 42.80 | 44.65 | +5.50 | +13.75% | 4 | 115 | 37.68% |
| META240614C00430000 | 2024-05-07 12:33PM EDT | 2024-06-14 | 46.20 | 44.30 | 45.45 | +4.55 | +10.92% | 4 | 32 | 35.94% |
| META240621C00430000 | 2024-05-07 2:08PM EDT | 2024-06-21 | 44.60 | 44.10 | 46.35 | +0.30 | +0.68% | 25 | 2,093 | 34.91% |
| META240719C00430000 | 2024-05-07 1:51PM EDT | 2024-07-19 | 50.80 | 51.15 | 52.70 | +1.20 | +2.42% | 11 | 1,078 | 36.94% |
| META240816C00430000 | 2024-05-07 2:53PM EDT | 2024-08-16 | 60.36 | 61.25 | 61.95 | +0.96 | +1.62% | 863 | 538 | 42.29% |
| META240920C00430000 | 2024-05-07 3:29PM EDT | 2024-09-20 | 66.35 | 66.10 | 66.75 | +4.35 | +7.02% | 7 | 393 | 41.19% |
| META241018C00430000 | 2024-05-07 11:33AM EDT | 2024-10-18 | 70.30 | 69.35 | 70.75 | +3.35 | +5.00% | 5 | 252 | 41.06% |
| META241115C00430000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 66.73 | 77.05 | 78.30 | 0.00 | - | 89 | 128 | 44.07% |
| META241220C00430000 | 2024-05-07 11:40AM EDT | 2024-12-20 | 81.66 | 81.05 | 83.95 | +6.06 | +8.02% | 1 | 96 | 44.73% |
| META250117C00430000 | 2024-05-07 2:12PM EDT | 2025-01-17 | 83.00 | 83.65 | 85.15 | 0.00 | - | 32 | 991 | 43.05% |
| META250321C00430000 | 2024-05-07 2:18PM EDT | 2025-03-21 | 92.00 | 93.05 | 95.10 | +4.84 | +5.55% | 25 | 95 | 44.77% |
| META250620C00430000 | 2024-05-07 12:49PM EDT | 2025-06-20 | 104.85 | 102.00 | 107.00 | +6.55 | +6.66% | 36 | 505 | 46.04% |
| META250919C00430000 | 2024-04-29 3:06PM EDT | 2025-09-19 | 88.80 | 112.00 | 116.50 | 0.00 | - | 1 | 27 | 46.39% |
| META251219C00430000 | 2024-05-03 10:16AM EDT | 2025-12-19 | 109.45 | 120.70 | 124.25 | 0.00 | - | 2 | 1,651 | 46.26% |
| META260116C00430000 | 2024-05-07 3:18PM EDT | 2026-01-16 | 123.85 | 122.85 | 126.45 | +12.21 | +10.94% | 10 | 136 | 46.20% |
| META260618C00430000 | 2024-05-06 1:26PM EDT | 2026-06-18 | 130.00 | 136.70 | 139.60 | 0.00 | - | 6 | 91 | 46.73% |
| META261218C00430000 | 2024-05-06 1:21PM EDT | 2026-12-18 | 144.35 | 149.15 | 153.50 | 0.00 | - | 1 | 130 | 47.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00430000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 2,351 | 5,819 | 37.89% |
| META240517P00430000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.64 | 0.62 | 0.68 | -0.31 | -32.63% | 854 | 6,656 | 32.03% |
| META240524P00430000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 1.51 | 1.46 | 1.56 | -0.45 | -22.96% | 170 | 1,517 | 30.76% |
| META240531P00430000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 2.20 | 2.13 | 2.27 | -0.53 | -19.41% | 105 | 2,203 | 29.15% |
| META240607P00430000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 3.12 | 2.96 | 3.25 | -0.55 | -14.99% | 110 | 208 | 28.98% |
| META240614P00430000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 4.25 | 4.05 | 4.35 | -0.65 | -13.27% | 96 | 73 | 29.18% |
| META240621P00430000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.15 | -0.73 | -12.63% | 459 | 3,455 | 28.71% |
| META240719P00430000 | 2024-05-07 3:21PM EDT | 2024-07-19 | 8.65 | 8.35 | 8.60 | -0.80 | -8.47% | 84 | 1,380 | 28.30% |
| META240816P00430000 | 2024-05-07 2:22PM EDT | 2024-08-16 | 17.80 | 16.85 | 17.25 | -0.75 | -4.04% | 32 | 692 | 34.80% |
| META240920P00430000 | 2024-05-07 1:45PM EDT | 2024-09-20 | 20.07 | 19.80 | 20.35 | -5.33 | -20.98% | 20 | 625 | 33.16% |
| META241018P00430000 | 2024-05-07 2:58PM EDT | 2024-10-18 | 22.50 | 21.75 | 22.70 | -0.83 | -3.56% | 14 | 716 | 32.35% |
| META241115P00430000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 27.89 | 27.70 | 28.20 | -3.14 | -10.12% | 51 | 465 | 34.46% |
| META241220P00430000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 29.83 | 29.95 | 30.55 | -1.22 | -3.93% | 2 | 313 | 33.48% |
| META250117P00430000 | 2024-05-07 11:59AM EDT | 2025-01-17 | 31.05 | 31.60 | 32.20 | -1.96 | -5.94% | 22 | 590 | 32.76% |
| META250321P00430000 | 2024-05-07 11:53AM EDT | 2025-03-21 | 36.70 | 36.20 | 38.95 | -3.15 | -7.90% | 1 | 368 | 33.60% |
| META250620P00430000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 44.35 | 42.90 | 45.55 | -12.60 | -22.12% | 3 | 84 | 33.29% |
| META250919P00430000 | 2024-05-06 11:06AM EDT | 2025-09-19 | 53.32 | 49.25 | 51.45 | 0.00 | - | 2 | 92 | 33.06% |
| META251219P00430000 | 2024-05-06 3:19PM EDT | 2025-12-19 | 55.90 | 54.25 | 55.35 | 0.00 | - | 3 | 1,867 | 32.20% |
| META260116P00430000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 55.63 | 55.05 | 56.25 | -6.15 | -9.95% | 2 | 208 | 31.87% |
| META260618P00430000 | 2024-05-07 1:59PM EDT | 2026-06-18 | 63.70 | 62.65 | 63.70 | -10.46 | -14.10% | 1 | 39 | 31.53% |
| META261218P00430000 | 2024-05-06 11:16AM EDT | 2026-12-18 | 72.50 | 69.00 | 71.60 | 0.00 | - | 15 | 41 | 31.21% |
© 2024 Yahoo. All rights reserved.