UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,077.50 -1,325.10 (-2.63%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00470000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 5.81 | 5.70 | 5.85 | +1.26 | +27.69% | 12,625 | 6,946 | 25.98% |
| META240517C00470000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 10.15 | 10.10 | 10.35 | +1.30 | +14.69% | 4,968 | 3,944 | 28.89% |
| META240524C00470000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 13.34 | 13.20 | 13.50 | +1.49 | +12.57% | 992 | 1,034 | 29.96% |
| META240531C00470000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 15.20 | 15.10 | 15.40 | +1.65 | +12.18% | 308 | 1,307 | 29.17% |
| META240607C00470000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 17.50 | 17.30 | 17.65 | +1.73 | +10.97% | 194 | 243 | 29.78% |
| META240614C00470000 | 2024-05-08 3:19PM EDT | 2024-06-14 | 20.04 | 19.60 | 19.95 | +2.44 | +13.86% | 219 | 96 | 30.70% |
| META240621C00470000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 21.34 | 21.30 | 21.55 | +1.74 | +8.88% | 997 | 3,707 | 30.64% |
| META240719C00470000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 28.10 | 27.80 | 28.10 | +1.90 | +7.25% | 381 | 1,687 | 31.87% |
| META240816C00470000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 40.05 | 40.25 | 40.65 | +1.73 | +4.51% | 81 | 427 | 39.84% |
| META240920C00470000 | 2024-05-08 3:53PM EDT | 2024-09-20 | 45.45 | 45.20 | 45.45 | +2.10 | +4.84% | 44 | 575 | 38.54% |
| META241018C00470000 | 2024-05-08 3:04PM EDT | 2024-10-18 | 49.10 | 48.95 | 49.60 | +1.91 | +4.05% | 32 | 438 | 38.41% |
| META241115C00470000 | 2024-05-08 3:12PM EDT | 2024-11-15 | 57.60 | 57.70 | 58.25 | +1.90 | +3.41% | 15 | 708 | 41.91% |
| META241220C00470000 | 2024-05-08 1:20PM EDT | 2024-12-20 | 62.12 | 61.75 | 62.30 | +2.12 | +3.53% | 18 | 515 | 41.31% |
| META250117C00470000 | 2024-05-08 12:21PM EDT | 2025-01-17 | 65.60 | 64.95 | 65.65 | +2.70 | +4.29% | 4 | 969 | 41.13% |
| META250321C00470000 | 2024-05-08 1:25PM EDT | 2025-03-21 | 73.70 | 74.35 | 75.25 | +1.38 | +1.91% | 9 | 51 | 42.40% |
| META250620C00470000 | 2024-05-08 2:26PM EDT | 2025-06-20 | 85.99 | 85.95 | 86.70 | +3.14 | +3.79% | 7 | 548 | 43.27% |
| META250919C00470000 | 2024-05-06 1:08PM EDT | 2025-09-19 | 87.34 | 95.70 | 96.70 | 0.00 | - | 1 | 29 | 43.81% |
| META251219C00470000 | 2024-05-08 1:34PM EDT | 2025-12-19 | 105.03 | 104.75 | 106.25 | +20.06 | +23.61% | 2 | 66 | 44.44% |
| META260116C00470000 | 2024-05-08 2:07PM EDT | 2026-01-16 | 107.60 | 107.10 | 108.55 | +2.66 | +2.53% | 4 | 979 | 44.40% |
| META260618C00470000 | 2024-05-08 1:06PM EDT | 2026-06-18 | 120.80 | 120.90 | 122.60 | +3.11 | +2.64% | 3 | 247 | 45.14% |
| META261218C00470000 | 2024-05-08 10:24AM EDT | 2026-12-18 | 136.00 | 134.20 | 137.80 | +3.63 | +2.74% | 1 | 2,251 | 45.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00470000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.91 | 2.91 | 3.05 | -2.99 | -50.68% | 13,101 | 1,996 | 24.78% |
| META240517P00470000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 7.00 | 6.90 | 7.05 | -2.46 | -26.00% | 7,072 | 3,538 | 26.62% |
| META240524P00470000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 9.65 | 9.60 | 9.90 | -2.80 | -22.49% | 359 | 794 | 27.49% |
| META240531P00470000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 11.25 | 11.25 | 11.50 | -2.45 | -17.88% | 277 | 149 | 26.47% |
| META240607P00470000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 13.01 | 12.95 | 13.35 | -2.69 | -17.13% | 188 | 66 | 26.68% |
| META240621P00470000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 16.30 | 16.05 | 16.30 | -2.10 | -11.41% | 261 | 2,313 | 26.63% |
| META240719P00470000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 20.65 | 20.65 | 20.95 | -2.35 | -10.22% | 290 | 848 | 26.45% |
| META240816P00470000 | 2024-05-08 2:34PM EDT | 2024-08-16 | 31.70 | 31.05 | 31.40 | -1.83 | -5.46% | 231 | 503 | 33.09% |
| META240920P00470000 | 2024-05-08 2:33PM EDT | 2024-09-20 | 34.82 | 34.35 | 34.70 | -1.78 | -4.86% | 16 | 830 | 31.41% |
| META241018P00470000 | 2024-05-08 2:32PM EDT | 2024-10-18 | 37.20 | 36.55 | 37.10 | -1.60 | -4.12% | 11 | 380 | 30.52% |
| META241115P00470000 | 2024-05-08 1:04PM EDT | 2024-11-15 | 44.10 | 43.10 | 43.70 | -1.35 | -2.97% | 6 | 174 | 33.08% |
| META241220P00470000 | 2024-05-08 12:39PM EDT | 2024-12-20 | 46.35 | 45.45 | 46.10 | -2.19 | -4.51% | 16 | 773 | 32.05% |
| META250117P00470000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 47.85 | 47.10 | 47.70 | -1.85 | -3.72% | 5 | 834 | 31.27% |
| META250321P00470000 | 2024-05-08 11:42AM EDT | 2025-03-21 | 53.40 | 53.15 | 54.05 | -1.15 | -2.11% | 11 | 488 | 31.66% |
| META250620P00470000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 60.75 | 60.20 | 61.00 | -1.78 | -2.85% | 8 | 675 | 31.46% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 65.70 | 66.75 | 0.00 | - | 1 | 52 | 31.11% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 70.90 | 72.00 | 0.00 | - | 1 | 50 | 30.85% |
| META260116P00470000 | 2024-04-29 10:17AM EDT | 2026-01-16 | 72.48 | 71.85 | 73.00 | -16.54 | -18.58% | 3 | 92 | 30.56% |
| META260618P00470000 | 2024-04-23 10:58AM EDT | 2026-06-18 | 77.50 | 79.25 | 80.60 | 0.00 | - | 24 | 88 | 30.21% |
| META261218P00470000 | 2024-05-08 1:05PM EDT | 2026-12-18 | 88.48 | 86.05 | 88.80 | -10.82 | -10.90% | 1 | 23 | 29.94% |
© 2024 Yahoo. All rights reserved.