UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 -2.80 (-3.42%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,096.54 -1,937.86 (-4.03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00580000 | 2024-05-01 1:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,504 | 92.19% |
| META240510C00580000 | 2024-04-30 3:11PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.08 | 0.00 | - | 106 | 414 | 60.94% |
| META240517C00580000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 58 | 713 | 52.15% |
| META240524C00580000 | 2024-04-30 12:46PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.27 | 0.00 | - | 2 | 36 | 48.34% |
| META240531C00580000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 0.53 | 0.30 | 0.40 | +0.22 | +70.97% | 1 | 37 | 44.92% |
| META240607C00580000 | 2024-04-26 2:58PM EDT | 2024-06-07 | 0.54 | 0.17 | 0.68 | 0.00 | - | 1 | 1 | 44.02% |
| META240621C00580000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.91 | 0.72 | 0.80 | +0.27 | +42.19% | 16 | 3,097 | 38.65% |
| META240719C00580000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 2.00 | 1.47 | 1.63 | +0.71 | +55.04% | 7 | 443 | 35.49% |
| META240816C00580000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 5.60 | 4.75 | 5.10 | +1.40 | +33.33% | 24 | 473 | 39.76% |
| META240920C00580000 | 2024-05-01 1:42PM EDT | 2024-09-20 | 6.90 | 6.70 | 7.10 | +0.41 | +6.32% | 5 | 265 | 37.94% |
| META241018C00580000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 10.37 | 8.45 | 8.90 | +2.82 | +37.35% | 2 | 204 | 37.19% |
| META241115C00580000 | 2024-05-01 1:57PM EDT | 2024-11-15 | 13.41 | 12.85 | 13.70 | +1.36 | +11.29% | 2 | 52 | 39.92% |
| META241220C00580000 | 2024-04-30 11:36AM EDT | 2024-12-20 | 15.30 | 15.40 | 16.00 | 0.00 | - | 2 | 280 | 39.01% |
| META250117C00580000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 19.20 | 17.45 | 18.05 | +2.75 | +16.72% | 22 | 1,249 | 38.64% |
| META250321C00580000 | 2024-04-30 12:01PM EDT | 2025-03-21 | 23.20 | 24.20 | 25.15 | 0.00 | - | 3 | 29 | 39.89% |
| META250620C00580000 | 2024-04-26 1:25PM EDT | 2025-06-20 | 34.52 | 32.90 | 34.20 | 0.00 | - | 26 | 647 | 40.70% |
| META250919C00580000 | 2024-04-26 10:24AM EDT | 2025-09-19 | 41.13 | 41.40 | 42.75 | 0.00 | - | 1 | 45 | 41.30% |
| META251219C00580000 | 2024-04-30 11:33AM EDT | 2025-12-19 | 49.26 | 49.10 | 51.20 | 0.00 | - | 5 | 212 | 41.96% |
| META260116C00580000 | 2024-04-29 2:53PM EDT | 2026-01-16 | 48.88 | 51.00 | 53.25 | 0.00 | - | 1 | 259 | 41.93% |
| META260618C00580000 | 2024-04-29 9:40AM EDT | 2026-06-18 | 63.00 | 63.65 | 65.95 | 0.00 | - | 3 | 149 | 42.63% |
| META261218C00580000 | 2024-04-29 2:48PM EDT | 2026-12-18 | 74.75 | 76.90 | 80.45 | 0.00 | - | 3 | 10 | 43.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00580000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 82.72 | 138.65 | 142.50 | 0.00 | - | 1 | 0 | 184.62% |
| META240510P00580000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 92.80 | 140.05 | 141.70 | 0.00 | - | 4 | 0 | 63.48% |
| META240517P00580000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 143.62 | 138.50 | 143.00 | 0.00 | - | 2 | 0 | 81.84% |
| META240524P00580000 | 2024-04-19 9:42AM EDT | 2024-05-24 | 89.00 | 139.40 | 142.50 | 0.00 | - | 1 | 0 | 65.28% |
| META240621P00580000 | 2024-04-25 10:39AM EDT | 2024-06-21 | 135.65 | 139.90 | 141.95 | -8.10 | -5.63% | 9 | 2 | 41.17% |
| META240719P00580000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 145.45 | 139.75 | 142.00 | 0.00 | - | 2 | 0 | 33.48% |
| META240816P00580000 | 2024-04-30 10:22AM EDT | 2024-08-16 | 145.11 | 139.10 | 142.40 | 0.00 | - | 2 | 19 | 30.46% |
| META240920P00580000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 162.00 | 139.10 | 143.10 | 0.00 | - | 1 | 32 | 28.54% |
| META241018P00580000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 140.74 | 140.10 | 143.50 | 0.00 | - | 1 | 15 | 27.05% |
| META241115P00580000 | 2024-05-01 10:11AM EDT | 2024-11-15 | 148.00 | 142.20 | 145.00 | +61.40 | +70.90% | 5 | 4 | 27.87% |
| META241220P00580000 | 2024-04-05 11:40AM EDT | 2024-12-20 | 88.95 | 142.55 | 146.45 | 0.00 | - | 1 | 102 | 27.81% |
| META250117P00580000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 148.54 | 143.40 | 146.95 | 0.00 | - | 2 | 84 | 26.92% |
| META250321P00580000 | 2024-04-05 1:19PM EDT | 2025-03-21 | 96.70 | 146.00 | 149.75 | 0.00 | - | 2 | 3 | 27.06% |
| META250620P00580000 | 2024-01-12 4:38PM EDT | 2025-06-20 | 206.05 | 129.75 | 132.70 | 0.00 | - | - | 12 | 0.00% |
| META250919P00580000 | 2024-03-28 12:53PM EDT | 2025-09-19 | 129.26 | 151.10 | 155.00 | 0.00 | - | 1 | 28 | 25.38% |
| META251219P00580000 | 2024-04-19 10:27AM EDT | 2025-12-19 | 133.10 | 156.20 | 160.10 | 0.00 | - | 4 | 8 | 26.32% |
| META260116P00580000 | 2024-04-05 2:33PM EDT | 2026-01-16 | 115.76 | 157.00 | 160.75 | 0.00 | - | 7 | 7 | 26.07% |
| META260618P00580000 | 2024-03-11 10:14AM EDT | 2026-06-18 | 147.00 | 123.70 | 125.25 | 0.00 | - | 1 | 0 | 0.00% |
| META261218P00580000 | 2024-04-08 1:09PM EDT | 2026-12-18 | 133.35 | 167.35 | 171.15 | 0.00 | - | - | 1 | 25.32% |
© 2024 Yahoo. All rights reserved.