UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.82 +0.34 (+0.43%) GOLD FUTURES
2,323.40 -7.80 (-0.33%) DOW
38,894.12 +41.85 (+0.11%) Bitcoin GBP
50,702.96 +47.02 (+0.09%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00500000 | 2024-05-07 12:27PM EDT | 2024-05-10 | 0.28 | 0.28 | 0.32 | -0.08 | -21.05% | 2,912 | 5,649 | 34.77% |
| META240517C00500000 | 2024-05-07 12:27PM EDT | 2024-05-17 | 1.53 | 1.52 | 1.56 | +0.12 | +8.11% | 4,616 | 20,421 | 30.68% |
| META240524C00500000 | 2024-05-07 12:27PM EDT | 2024-05-24 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 1,523 | 2,504 | 30.47% |
| META240531C00500000 | 2024-05-07 12:26PM EDT | 2024-05-31 | 4.25 | 4.15 | 4.35 | +0.45 | +11.84% | 2,000 | 1,257 | 29.15% |
| META240607C00500000 | 2024-05-07 12:16PM EDT | 2024-06-07 | 5.85 | 5.75 | 5.90 | +0.65 | +12.50% | 275 | 1,169 | 29.38% |
| META240614C00500000 | 2024-05-07 12:23PM EDT | 2024-06-14 | 7.70 | 7.35 | 7.70 | +1.55 | +25.20% | 111 | 77 | 30.18% |
| META240621C00500000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 8.85 | 8.75 | 8.90 | +0.85 | +10.63% | 1,286 | 17,142 | 29.89% |
| META240719C00500000 | 2024-05-07 12:22PM EDT | 2024-07-19 | 14.43 | 14.20 | 14.40 | +1.16 | +8.74% | 327 | 7,972 | 30.77% |
| META240816C00500000 | 2024-05-07 12:21PM EDT | 2024-08-16 | 26.15 | 25.75 | 26.05 | +1.65 | +6.73% | 80 | 2,407 | 38.45% |
| META240920C00500000 | 2024-05-07 11:59AM EDT | 2024-09-20 | 31.15 | 30.55 | 30.80 | +2.97 | +10.54% | 125 | 2,929 | 37.38% |
| META241018C00500000 | 2024-05-07 12:12PM EDT | 2024-10-18 | 34.70 | 34.10 | 34.30 | +2.10 | +6.44% | 25 | 9,673 | 36.86% |
| META241115C00500000 | 2024-05-07 11:27AM EDT | 2024-11-15 | 42.50 | 42.60 | 43.10 | +2.25 | +5.59% | 6 | 273 | 40.57% |
| META241220C00500000 | 2024-05-07 12:23PM EDT | 2024-12-20 | 46.95 | 46.55 | 47.20 | +1.91 | +4.24% | 8 | 2,463 | 40.09% |
| META250117C00500000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 49.89 | 49.85 | 50.25 | +1.74 | +3.61% | 78 | 13,939 | 39.78% |
| META250321C00500000 | 2024-05-07 11:25AM EDT | 2025-03-21 | 58.50 | 59.15 | 59.75 | +0.70 | +1.21% | 11 | 290 | 41.06% |
| META250620C00500000 | 2024-05-07 11:33AM EDT | 2025-06-20 | 70.70 | 70.50 | 71.40 | +2.04 | +2.97% | 368 | 672 | 42.09% |
| META250919C00500000 | 2024-05-06 3:35PM EDT | 2025-09-19 | 77.40 | 80.40 | 81.30 | 0.00 | - | 4 | 89 | 42.60% |
| META251219C00500000 | 2024-05-06 11:33AM EDT | 2025-12-19 | 84.40 | 89.85 | 90.90 | 0.00 | - | 7 | 4,874 | 43.25% |
| META260116C00500000 | 2024-05-07 12:01PM EDT | 2026-01-16 | 93.45 | 92.00 | 93.10 | +4.11 | +4.60% | 4 | 1,535 | 43.18% |
| META260618C00500000 | 2024-05-07 11:44AM EDT | 2026-06-18 | 106.00 | 106.00 | 107.05 | +6.70 | +6.75% | 1 | 1,795 | 43.88% |
| META261218C00500000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 116.60 | 119.20 | 122.95 | -2.25 | -1.89% | 7 | 1,235 | 44.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00500000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 28.85 | 29.35 | 30.25 | -6.10 | -17.45% | 32 | 12 | 32.18% |
| META240517P00500000 | 2024-05-07 12:16PM EDT | 2024-05-17 | 31.15 | 30.60 | 31.25 | -3.79 | -10.85% | 16 | 4,660 | 28.53% |
| META240524P00500000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 31.05 | 31.55 | 32.95 | -5.10 | -14.11% | 7 | 130 | 29.44% |
| META240531P00500000 | 2024-05-07 11:16AM EDT | 2024-05-31 | 34.96 | 32.35 | 33.40 | -1.82 | -4.95% | 2 | 82 | 26.34% |
| META240607P00500000 | 2024-05-07 9:40AM EDT | 2024-06-07 | 37.30 | 32.85 | 34.90 | -1.50 | -3.87% | 22 | 49 | 27.00% |
| META240621P00500000 | 2024-05-07 10:00AM EDT | 2024-06-21 | 36.75 | 35.90 | 36.65 | -3.77 | -9.30% | 21 | 5,750 | 25.83% |
| META240719P00500000 | 2024-05-07 12:27PM EDT | 2024-07-19 | 40.08 | 39.40 | 40.10 | -3.19 | -7.37% | 115 | 3,668 | 25.14% |
| META240816P00500000 | 2024-05-07 12:06PM EDT | 2024-08-16 | 48.69 | 48.65 | 49.45 | -4.20 | -7.94% | 5 | 606 | 31.57% |
| META240920P00500000 | 2024-05-07 11:56AM EDT | 2024-09-20 | 51.30 | 51.65 | 52.55 | -6.15 | -10.70% | 1 | 1,675 | 30.04% |
| META241018P00500000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 64.85 | 53.80 | 54.35 | 0.00 | - | 3 | 653 | 28.84% |
| META241115P00500000 | 2024-05-06 3:12PM EDT | 2024-11-15 | 63.65 | 60.25 | 60.75 | 0.00 | - | 2 | 204 | 31.44% |
| META241220P00500000 | 2024-05-07 12:02PM EDT | 2024-12-20 | 62.68 | 62.50 | 63.10 | -5.09 | -7.51% | 10 | 837 | 30.54% |
| META250117P00500000 | 2024-05-07 12:09PM EDT | 2025-01-17 | 63.93 | 64.25 | 64.80 | -2.92 | -4.37% | 12 | 1,749 | 29.91% |
| META250321P00500000 | 2024-05-07 12:27PM EDT | 2025-03-21 | 70.49 | 70.10 | 70.95 | -23.36 | -24.89% | 111 | 92 | 30.32% |
| META250620P00500000 | 2024-05-07 11:25AM EDT | 2025-06-20 | 77.61 | 76.75 | 77.70 | -4.17 | -5.10% | 5 | 415 | 30.15% |
| META250919P00500000 | 2024-05-07 10:47AM EDT | 2025-09-19 | 84.81 | 82.20 | 83.40 | -19.97 | -19.06% | 1 | 60 | 29.88% |
| META251219P00500000 | 2024-04-30 3:03PM EDT | 2025-12-19 | 106.99 | 87.10 | 88.40 | 0.00 | - | 3 | 115 | 29.58% |
| META260116P00500000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 95.93 | 88.00 | 89.40 | 0.00 | - | 1 | 405 | 29.32% |
| META260618P00500000 | 2024-04-30 10:27AM EDT | 2026-06-18 | 112.65 | 95.55 | 97.00 | 0.00 | - | 2 | 1,766 | 29.05% |
| META261218P00500000 | 2024-05-06 12:37PM EDT | 2026-12-18 | 106.10 | 102.05 | 105.10 | 0.00 | - | 2 | 29 | 28.81% |
© 2024 Yahoo. All rights reserved.