UK markets open in 3 hours 57 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,544.83 +260.29 (+1.51%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.40 +2.90 (+0.12%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,581.99 +118.24 (+0.23%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00435000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 9.30 | 8.90 | 9.60 | -53.10 | -85.10% | 37,129 | 120 | 59.89% |
| META240503C00435000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 14.45 | 14.15 | 14.70 | -48.92 | -77.20% | 10,204 | 70 | 43.37% |
| META240510C00435000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 18.00 | 17.05 | 17.55 | -36.70 | -67.09% | 1,319 | 8 | 39.89% |
| META240517C00435000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 20.15 | 19.55 | 20.15 | -47.00 | -69.99% | 2,493 | 693 | 39.08% |
| META240524C00435000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 21.90 | 21.65 | 22.35 | -44.25 | -66.89% | 409 | 8 | 38.55% |
| META240531C00435000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 23.55 | 23.15 | 23.80 | -32.77 | -58.19% | 641 | 9 | 37.27% |
| META240621C00435000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 28.95 | 28.50 | 29.20 | -30.63 | -51.41% | 1,403 | 1,762 | 37.50% |
| META240816C00435000 | 2024-04-25 3:18PM EDT | 2024-08-16 | 45.50 | 44.90 | 46.20 | -39.05 | -46.19% | 212 | 411 | 44.25% |
| META240920C00435000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 50.55 | 49.50 | 51.05 | -38.65 | -43.33% | 242 | 262 | 43.06% |
| META241220C00435000 | 2024-04-25 2:48PM EDT | 2024-12-20 | 62.00 | 63.65 | 65.35 | -53.25 | -46.20% | 44 | 38 | 44.13% |
| META250117C00435000 | 2024-04-25 3:43PM EDT | 2025-01-17 | 66.40 | 67.05 | 67.95 | -28.60 | -30.11% | 185 | 1,033 | 43.52% |
| META250321C00435000 | 2024-04-25 3:55PM EDT | 2025-03-21 | 76.28 | 74.85 | 76.60 | -39.36 | -34.04% | 53 | 30 | 44.46% |
| META250620C00435000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 84.95 | 85.15 | 86.80 | -39.00 | -31.46% | 46 | 38 | 44.94% |
| META250919C00435000 | 2024-04-25 11:05AM EDT | 2025-09-19 | 90.50 | 94.30 | 96.45 | -46.70 | -34.04% | 6 | 11 | 45.56% |
| META251219C00435000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 103.75 | 101.90 | 105.00 | -43.88 | -29.72% | 2 | 131 | 45.94% |
| META260116C00435000 | 2024-04-25 3:36PM EDT | 2026-01-16 | 106.20 | 104.05 | 107.20 | -46.90 | -30.63% | 33 | 59 | 45.91% |
| META260618C00435000 | 2024-04-25 3:06PM EDT | 2026-06-18 | 118.00 | 117.40 | 120.50 | -45.25 | -27.72% | 109 | 1,029 | 46.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00435000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.79 | 2.65 | 3.05 | +0.07 | +2.57% | 29,564 | 3,507 | 59.64% |
| META240503P00435000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.45 | 7.30 | 7.75 | +2.75 | +58.51% | 5,674 | 1,411 | 41.11% |
| META240510P00435000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 9.75 | 8.90 | 10.20 | +3.80 | +63.87% | 347 | 130 | 37.10% |
| META240517P00435000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 11.95 | 11.85 | 12.15 | +5.30 | +79.70% | 2,119 | 1,895 | 35.26% |
| META240524P00435000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 13.80 | 12.35 | 14.45 | +6.13 | +79.92% | 171 | 134 | 35.44% |
| META240531P00435000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 15.07 | 15.10 | 15.65 | +6.22 | +70.28% | 354 | 53 | 34.02% |
| META240621P00435000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 19.10 | 18.95 | 19.25 | +8.10 | +73.64% | 684 | 531 | 32.30% |
| META240816P00435000 | 2024-04-25 3:21PM EDT | 2024-08-16 | 31.60 | 31.65 | 32.35 | +12.40 | +64.58% | 86 | 378 | 36.51% |
| META240920P00435000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 36.82 | 34.90 | 35.35 | +14.82 | +67.36% | 129 | 390 | 34.63% |
| META241220P00435000 | 2024-04-25 12:48PM EDT | 2024-12-20 | 45.50 | 43.50 | 45.40 | +14.25 | +45.60% | 16 | 196 | 34.42% |
| META250117P00435000 | 2024-04-25 3:14PM EDT | 2025-01-17 | 46.45 | 46.10 | 47.10 | +13.11 | +39.32% | 136 | 789 | 33.72% |
| META250321P00435000 | 2024-04-25 2:14PM EDT | 2025-03-21 | 50.98 | 51.40 | 53.25 | +12.96 | +34.09% | 9 | 157 | 34.08% |
| META250620P00435000 | 2024-04-25 2:03PM EDT | 2025-06-20 | 58.70 | 57.35 | 59.10 | +15.63 | +36.29% | 17 | 40 | 33.34% |
| META250919P00435000 | 2024-04-25 3:05PM EDT | 2025-09-19 | 62.95 | 62.20 | 64.25 | +16.55 | +35.67% | 13 | 74 | 32.77% |
| META251219P00435000 | 2024-04-25 12:37PM EDT | 2025-12-19 | 70.14 | 66.90 | 69.20 | +22.75 | +48.01% | 1 | 132 | 32.45% |
| META260116P00435000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 74.47 | 67.95 | 70.00 | +26.37 | +54.82% | 4 | 36 | 32.08% |
| META260618P00435000 | 2024-04-08 9:57AM EDT | 2026-06-18 | 56.60 | 74.40 | 76.60 | 0.00 | - | 9 | 12 | 31.42% |
© 2024 Yahoo. All rights reserved.