UK markets open in 7 hours 43 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.27 -0.09 (-0.11%) GOLD FUTURES
2,402.50 -5.30 (-0.22%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
51,265.03 +141.36 (+0.28%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00540000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.13 | 0.12 | 0.13 | -0.19 | -59.38% | 2,653 | 6,637 | 35.45% |
| META240426C00540000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 8.80 | 8.60 | 8.75 | -0.63 | -6.68% | 544 | 1,867 | 65.39% |
| META240503C00540000 | 2024-04-16 3:01PM EDT | 2024-05-03 | 11.05 | 10.25 | 10.55 | -0.25 | -2.21% | 69 | 326 | 55.76% |
| META240510C00540000 | 2024-04-16 12:13PM EDT | 2024-05-10 | 12.45 | 11.65 | 12.05 | -0.22 | -1.74% | 32 | 97 | 50.53% |
| META240517C00540000 | 2024-04-16 3:58PM EDT | 2024-05-17 | 13.40 | 13.20 | 13.40 | -0.94 | -6.56% | 303 | 1,327 | 47.64% |
| META240524C00540000 | 2024-04-16 1:54PM EDT | 2024-05-24 | 15.00 | 14.65 | 15.15 | -2.79 | -15.68% | 4 | 26 | 46.13% |
| META240531C00540000 | 2024-04-16 10:26AM EDT | 2024-05-31 | 16.20 | 14.75 | 16.90 | -0.60 | -3.57% | 3 | 2 | 45.18% |
| META240621C00540000 | 2024-04-16 3:03PM EDT | 2024-06-21 | 20.15 | 19.70 | 20.05 | -0.60 | -2.89% | 40 | 814 | 41.39% |
| META240719C00540000 | 2024-04-16 3:47PM EDT | 2024-07-19 | 25.25 | 24.65 | 24.85 | -0.37 | -1.44% | 35 | 925 | 39.71% |
| META240816C00540000 | 2024-04-16 10:22AM EDT | 2024-08-16 | 33.55 | 33.25 | 33.50 | -0.60 | -1.76% | 44 | 472 | 42.58% |
| META240920C00540000 | 2024-04-16 2:58PM EDT | 2024-09-20 | 39.34 | 38.00 | 38.40 | +0.24 | +0.61% | 24 | 426 | 41.36% |
| META241018C00540000 | 2024-04-16 11:37AM EDT | 2024-10-18 | 42.80 | 41.75 | 42.30 | -0.75 | -1.72% | 21 | 190 | 40.88% |
| META241115C00540000 | 2024-04-16 11:42AM EDT | 2024-11-15 | 50.75 | 49.45 | 49.95 | +0.05 | +0.10% | 26 | 128 | 43.15% |
| META241220C00540000 | 2024-04-16 3:44PM EDT | 2024-12-20 | 54.28 | 53.30 | 53.85 | -0.10 | -0.18% | 1 | 3,455 | 42.37% |
| META250117C00540000 | 2024-04-16 3:25PM EDT | 2025-01-17 | 57.65 | 56.20 | 57.00 | +0.55 | +0.96% | 6 | 679 | 41.99% |
| META250321C00540000 | 2024-04-15 12:40PM EDT | 2025-03-21 | 68.52 | 65.40 | 66.50 | 0.00 | - | 5 | 25 | 42.83% |
| META250620C00540000 | 2024-04-12 11:41AM EDT | 2025-06-20 | 87.71 | 76.75 | 77.55 | 0.00 | - | 1 | 184 | 43.15% |
| META250919C00540000 | 2024-04-12 10:02AM EDT | 2025-09-19 | 97.50 | 86.80 | 87.80 | 0.00 | - | 11 | 41 | 43.52% |
| META251219C00540000 | 2024-04-11 10:15AM EDT | 2025-12-19 | 108.43 | 96.20 | 97.20 | 0.00 | - | 7 | 86 | 43.83% |
| META260116C00540000 | 2024-04-09 10:12AM EDT | 2026-01-16 | 111.00 | 98.25 | 99.50 | 0.00 | - | 1 | 102 | 43.74% |
| META260618C00540000 | 2024-04-12 11:16AM EDT | 2026-06-18 | 123.57 | 112.60 | 113.45 | 0.00 | - | 1 | 279 | 44.12% |
| META261218C00540000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 136.00 | 125.00 | 129.50 | 0.00 | - | 1 | 2 | 44.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00540000 | 2024-04-16 3:11PM EDT | 2024-04-19 | 37.73 | 39.70 | 40.80 | +6.31 | +20.08% | 4 | 234 | 45.85% |
| META240426P00540000 | 2024-04-16 2:50PM EDT | 2024-04-26 | 46.30 | 47.25 | 48.35 | -2.65 | -5.41% | 13 | 327 | 61.42% |
| META240503P00540000 | 2024-04-16 3:14PM EDT | 2024-05-03 | 47.58 | 48.20 | 49.80 | +10.33 | +27.73% | 6 | 18 | 51.36% |
| META240510P00540000 | 2024-04-15 1:40PM EDT | 2024-05-10 | 52.50 | 49.70 | 50.95 | 0.00 | - | 40 | 48 | 48.02% |
| META240517P00540000 | 2024-04-16 9:55AM EDT | 2024-05-17 | 50.40 | 50.65 | 52.10 | +3.95 | +8.50% | 2 | 284 | 44.69% |
| META240524P00540000 | 2024-04-09 3:25PM EDT | 2024-05-24 | 44.03 | 51.55 | 53.65 | 0.00 | - | 10 | 10 | 43.18% |
| META240621P00540000 | 2024-04-16 10:54AM EDT | 2024-06-21 | 54.21 | 55.55 | 56.45 | +6.36 | +13.29% | 3 | 170 | 36.57% |
| META240719P00540000 | 2024-04-15 12:04PM EDT | 2024-07-19 | 53.90 | 58.25 | 60.10 | 0.00 | - | 7 | 176 | 34.57% |
| META240816P00540000 | 2024-04-16 1:32PM EDT | 2024-08-16 | 64.95 | 65.40 | 65.80 | +4.65 | +7.71% | 7 | 194 | 35.56% |
| META240920P00540000 | 2024-04-15 10:09AM EDT | 2024-09-20 | 60.20 | 67.70 | 69.15 | 0.00 | - | 1 | 102 | 34.01% |
| META241018P00540000 | 2024-04-11 3:17PM EDT | 2024-10-18 | 58.60 | 69.95 | 71.30 | 0.00 | - | 6 | 52 | 32.90% |
| META241115P00540000 | 2024-04-15 10:43AM EDT | 2024-11-15 | 70.35 | 75.75 | 76.40 | 0.00 | - | 9 | 18 | 34.07% |
| META241220P00540000 | 2024-04-09 12:01PM EDT | 2024-12-20 | 71.90 | 77.85 | 78.65 | 0.00 | - | 4 | 270 | 32.97% |
| META250117P00540000 | 2024-04-15 9:56AM EDT | 2025-01-17 | 71.05 | 79.20 | 80.05 | 0.00 | - | 5 | 130 | 32.08% |
| META250321P00540000 | 2024-04-16 11:40AM EDT | 2025-03-21 | 84.55 | 84.65 | 85.95 | +6.55 | +8.40% | 4 | 6 | 32.04% |
| META250620P00540000 | 2024-03-21 12:42PM EDT | 2025-06-20 | 87.90 | 90.90 | 91.90 | 0.00 | - | 23 | 54 | 31.22% |
| META250919P00540000 | 2024-04-08 10:30AM EDT | 2025-09-19 | 86.65 | 95.95 | 97.35 | 0.00 | - | 5 | 45 | 30.66% |
| META251219P00540000 | 2024-03-20 10:14AM EDT | 2025-12-19 | 103.65 | 100.90 | 102.15 | 0.00 | - | 10 | 110 | 30.15% |
| META260116P00540000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 93.83 | 101.65 | 103.35 | 0.00 | - | 7 | 60 | 29.94% |
| META260618P00540000 | 2024-04-04 1:21PM EDT | 2026-06-18 | 100.00 | 108.90 | 110.10 | 0.00 | - | 1 | 5 | 29.20% |
© 2024 Yahoo. All rights reserved.