UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.13 +1.23 (+1.50%) GOLD FUTURES
2,340.20 -6.20 (-0.26%) DOW
38,539.29 +299.31 (+0.78%) Bitcoin GBP
53,704.17 +107.62 (+0.20%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426C00450000 | 2024-04-23 12:01PM EDT | 2024-04-26 | 48.80 | 49.15 | 49.60 | +8.10 | +19.90% | 297 | 316 | 96.97% |
| META240503C00450000 | 2024-04-23 1:33PM EDT | 2024-05-03 | 51.60 | 51.25 | 51.85 | +8.35 | +19.31% | 28 | 159 | 68.18% |
| META240510C00450000 | 2024-04-23 11:16AM EDT | 2024-05-10 | 53.20 | 53.25 | 53.70 | +5.60 | +11.76% | 6 | 94 | 59.45% |
| META240517C00450000 | 2024-04-23 12:39PM EDT | 2024-05-17 | 55.39 | 54.80 | 55.40 | +8.94 | +19.25% | 38 | 1,560 | 54.65% |
| META240524C00450000 | 2024-04-23 9:43AM EDT | 2024-05-24 | 57.00 | 55.70 | 57.40 | +9.20 | +19.25% | 4 | 76 | 51.51% |
| META240531C00450000 | 2024-04-23 11:23AM EDT | 2024-05-31 | 58.05 | 57.60 | 58.30 | +9.05 | +18.47% | 4 | 18 | 50.07% |
| META240621C00450000 | 2024-04-23 1:18PM EDT | 2024-06-21 | 61.85 | 61.50 | 62.35 | +8.20 | +15.28% | 330 | 2,209 | 46.53% |
| META240719C00450000 | 2024-04-23 12:31PM EDT | 2024-07-19 | 67.30 | 66.45 | 67.10 | +8.30 | +14.07% | 8 | 651 | 44.19% |
| META240816C00450000 | 2024-04-23 9:36AM EDT | 2024-08-16 | 72.20 | 73.90 | 75.25 | +4.17 | +6.13% | 46 | 446 | 46.86% |
| META240920C00450000 | 2024-04-23 10:58AM EDT | 2024-09-20 | 79.70 | 78.80 | 79.85 | +6.52 | +8.91% | 2 | 3,622 | 45.14% |
| META241018C00450000 | 2024-04-23 12:07PM EDT | 2024-10-18 | 83.15 | 82.95 | 83.75 | +10.15 | +13.90% | 3 | 129 | 44.60% |
| META241115C00450000 | 2024-04-22 12:42PM EDT | 2024-11-15 | 80.52 | 89.75 | 90.90 | 0.00 | - | 3 | 54 | 46.80% |
| META241220C00450000 | 2024-04-23 12:26PM EDT | 2024-12-20 | 93.75 | 93.40 | 94.55 | +11.10 | +13.43% | 9 | 475 | 45.79% |
| META250117C00450000 | 2024-04-23 1:28PM EDT | 2025-01-17 | 98.00 | 97.05 | 97.95 | +8.00 | +8.89% | 13 | 5,196 | 45.55% |
| META250321C00450000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 96.71 | 105.75 | 106.65 | 0.00 | - | 15 | 19 | 46.09% |
| META250620C00450000 | 2024-04-22 9:59AM EDT | 2025-06-20 | 109.75 | 115.85 | 116.85 | 0.00 | - | 11 | 240 | 46.12% |
| META250919C00450000 | 2024-04-05 9:35AM EDT | 2025-09-19 | 143.45 | 124.80 | 126.60 | 0.00 | - | 1 | 23 | 46.43% |
| META251219C00450000 | 2024-04-23 12:18PM EDT | 2025-12-19 | 135.53 | 134.25 | 135.55 | +10.87 | +8.72% | 1 | 357 | 46.70% |
| META260116C00450000 | 2024-04-23 9:35AM EDT | 2026-01-16 | 134.60 | 136.60 | 137.80 | +1.37 | +1.03% | 1 | 1,204 | 46.62% |
| META260618C00450000 | 2024-04-22 11:15AM EDT | 2026-06-18 | 148.80 | 149.55 | 151.80 | +11.19 | +8.13% | 7 | 1,217 | 47.24% |
| META261218C00450000 | 2024-04-23 12:44PM EDT | 2026-12-18 | 164.00 | 161.95 | 165.65 | +12.45 | +8.22% | 6 | 1,657 | 47.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240426P00450000 | 2024-04-23 1:35PM EDT | 2024-04-26 | 5.10 | 5.00 | 5.20 | -3.30 | -39.29% | 990 | 3,419 | 101.65% |
| META240503P00450000 | 2024-04-23 1:24PM EDT | 2024-05-03 | 6.70 | 6.80 | 6.95 | -3.45 | -33.99% | 318 | 1,262 | 69.05% |
| META240510P00450000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 8.08 | 8.05 | 8.20 | -2.82 | -25.87% | 156 | 297 | 57.99% |
| META240517P00450000 | 2024-04-23 1:20PM EDT | 2024-05-17 | 9.49 | 9.45 | 9.60 | -3.61 | -27.56% | 263 | 3,159 | 52.88% |
| META240524P00450000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 10.20 | 10.55 | 10.85 | -3.59 | -26.03% | 40 | 120 | 49.71% |
| META240531P00450000 | 2024-04-23 1:23PM EDT | 2024-05-31 | 11.49 | 11.45 | 11.80 | -2.51 | -17.93% | 21 | 122 | 46.92% |
| META240621P00450000 | 2024-04-23 1:26PM EDT | 2024-06-21 | 14.34 | 14.25 | 14.40 | -3.83 | -21.08% | 552 | 3,090 | 41.90% |
| META240719P00450000 | 2024-04-23 1:27PM EDT | 2024-07-19 | 17.15 | 17.25 | 17.50 | -2.77 | -13.91% | 293 | 1,581 | 38.47% |
| META240816P00450000 | 2024-04-23 10:42AM EDT | 2024-08-16 | 23.38 | 23.30 | 23.65 | -2.28 | -8.89% | 5 | 273 | 39.99% |
| META240920P00450000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 26.65 | 26.45 | 26.70 | -3.85 | -12.62% | 211 | 1,036 | 37.81% |
| META241018P00450000 | 2024-04-23 12:27PM EDT | 2024-10-18 | 28.98 | 28.70 | 29.05 | -4.14 | -12.50% | 12 | 374 | 36.66% |
| META241115P00450000 | 2024-04-22 11:05AM EDT | 2024-11-15 | 41.20 | 33.80 | 34.25 | 0.00 | - | 3 | 125 | 38.02% |
| META241220P00450000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 36.42 | 36.05 | 36.50 | -5.08 | -12.24% | 67 | 443 | 36.73% |
| META250117P00450000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 39.00 | 37.75 | 38.20 | -2.28 | -5.52% | 51 | 6,625 | 35.89% |
| META250321P00450000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 44.95 | 43.30 | 43.85 | -3.05 | -6.35% | 2 | 299 | 35.65% |
| META250620P00450000 | 2024-04-23 11:01AM EDT | 2025-06-20 | 50.25 | 49.50 | 50.00 | +2.80 | +5.90% | 1 | 276 | 34.78% |
| META250919P00450000 | 2024-04-19 2:42PM EDT | 2025-09-19 | 60.20 | 54.60 | 55.40 | 0.00 | - | 2 | 36 | 34.10% |
| META251219P00450000 | 2024-04-19 2:36PM EDT | 2025-12-19 | 64.39 | 59.70 | 60.45 | 0.00 | - | 1 | 35 | 33.62% |
| META260116P00450000 | 2024-04-23 12:07PM EDT | 2026-01-16 | 61.55 | 60.65 | 61.85 | -2.95 | -4.57% | 1 | 171 | 33.46% |
| META260618P00450000 | 2024-04-22 11:02AM EDT | 2026-06-18 | 75.00 | 67.60 | 68.65 | 0.00 | - | 1 | 124 | 32.62% |
| META261218P00450000 | 2024-04-23 12:34PM EDT | 2026-12-18 | 74.95 | 73.95 | 76.80 | -5.05 | -6.31% | 106 | 91 | 32.18% |
© 2024 Yahoo. All rights reserved.