UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 +0.15 (+0.19%) GOLD FUTURES
2,329.40 +18.40 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,316.81 -1,734.73 (-3.61%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00600000 | 2024-05-01 2:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,800 | 103.13% |
| META240510C00600000 | 2024-05-01 2:19PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 355 | 932 | 60.94% |
| META240517C00600000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 309 | 6,500 | 55.96% |
| META240524C00600000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 0.18 | 0.11 | 0.18 | +0.07 | +63.64% | 22 | 471 | 50.68% |
| META240531C00600000 | 2024-05-01 12:47PM EDT | 2024-05-31 | 0.22 | 0.12 | 0.30 | +0.01 | +4.76% | 89 | 482 | 47.56% |
| META240607C00600000 | 2024-04-29 10:52AM EDT | 2024-06-07 | 0.31 | 0.02 | 0.45 | -0.09 | -22.50% | 1 | 4 | 45.46% |
| META240621C00600000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.57 | +0.05 | +10.64% | 237 | 4,535 | 40.23% |
| META240719C00600000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 1.14 | 1.05 | 1.16 | +0.25 | +28.09% | 86 | 1,139 | 36.44% |
| META240816C00600000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 3.75 | 3.50 | 3.80 | +0.70 | +22.95% | 73 | 770 | 40.04% |
| META240920C00600000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 5.95 | 5.00 | 5.45 | +1.14 | +23.70% | 25 | 3,645 | 38.10% |
| META241018C00600000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 7.95 | 6.35 | 6.90 | +2.25 | +39.47% | 26 | 4,240 | 37.16% |
| META241115C00600000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 11.00 | 10.45 | 11.15 | +1.35 | +13.99% | 318 | 113 | 39.87% |
| META241220C00600000 | 2024-05-01 3:36PM EDT | 2024-12-20 | 13.70 | 12.35 | 13.15 | +2.45 | +21.78% | 9 | 1,634 | 38.87% |
| META250117C00600000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 16.55 | 14.40 | 14.90 | +3.55 | +27.31% | 60 | 7,343 | 38.38% |
| META250321C00600000 | 2024-05-01 2:53PM EDT | 2025-03-21 | 23.00 | 20.55 | 21.45 | +3.66 | +18.92% | 7 | 434 | 39.60% |
| META250620C00600000 | 2024-05-01 3:51PM EDT | 2025-06-20 | 29.96 | 28.65 | 30.05 | +2.91 | +10.76% | 30 | 11,042 | 40.42% |
| META250919C00600000 | 2024-04-30 9:42AM EDT | 2025-09-19 | 35.50 | 36.45 | 38.20 | 0.00 | - | 4 | 424 | 40.99% |
| META251219C00600000 | 2024-05-01 3:31PM EDT | 2025-12-19 | 46.89 | 44.45 | 46.10 | +4.04 | +9.43% | 3 | 17,384 | 41.50% |
| META260116C00600000 | 2024-05-01 3:59PM EDT | 2026-01-16 | 47.20 | 46.15 | 48.15 | +2.85 | +6.43% | 276 | 6,951 | 41.50% |
| META260618C00600000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 59.32 | 58.45 | 60.75 | +3.62 | +6.50% | 1 | 250 | 42.28% |
| META261218C00600000 | 2024-05-01 1:48PM EDT | 2026-12-18 | 77.13 | 71.60 | 75.15 | +8.38 | +12.19% | 2 | 137 | 43.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00600000 | 2024-04-26 1:19PM EDT | 2024-05-03 | 161.35 | 159.95 | 161.85 | 0.00 | - | 1 | 0 | 132.42% |
| META240510P00600000 | 2024-04-15 1:21PM EDT | 2024-05-10 | 100.00 | 160.05 | 162.60 | 0.00 | - | 1 | 0 | 90.38% |
| META240517P00600000 | 2024-04-29 10:07AM EDT | 2024-05-17 | 163.83 | 158.55 | 161.70 | 0.00 | - | 2 | 0 | 75.59% |
| META240524P00600000 | 2024-04-19 9:34AM EDT | 2024-05-24 | 106.00 | 159.60 | 162.05 | 0.00 | - | 1 | 0 | 67.38% |
| META240531P00600000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 158.36 | 159.60 | 162.20 | 0.00 | - | 3 | 1 | 60.54% |
| META240621P00600000 | 2024-04-17 11:22AM EDT | 2024-06-21 | 107.42 | 159.80 | 161.90 | 0.00 | - | 4 | 0 | 44.78% |
| META240719P00600000 | 2024-04-29 3:57PM EDT | 2024-07-19 | 167.66 | 159.40 | 163.00 | 0.00 | - | 4 | 0 | 41.21% |
| META240816P00600000 | 2024-04-25 2:18PM EDT | 2024-08-16 | 155.99 | 158.50 | 162.85 | 0.00 | - | 6 | 1 | 34.97% |
| META240920P00600000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 169.13 | 159.00 | 162.50 | 0.00 | - | 15 | 23 | 29.30% |
| META241018P00600000 | 2024-04-09 10:13AM EDT | 2024-10-18 | 101.18 | 159.25 | 162.60 | 0.00 | - | 4 | 21 | 27.11% |
| META241115P00600000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 159.80 | 160.00 | 163.90 | 0.00 | - | 30 | 43 | 28.18% |
| META241220P00600000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 158.91 | 160.55 | 164.50 | 0.00 | - | 52 | 93 | 27.08% |
| META250117P00600000 | 2024-05-01 12:12PM EDT | 2025-01-17 | 165.60 | 161.15 | 164.90 | -5.70 | -3.33% | 1 | 267 | 26.23% |
| META250321P00600000 | 2024-04-11 10:05AM EDT | 2025-03-21 | 111.92 | 163.10 | 166.90 | 0.00 | - | - | 1 | 26.10% |
| META250620P00600000 | 2024-04-24 10:36AM EDT | 2025-06-20 | 133.15 | 166.05 | 169.95 | 0.00 | - | 1 | 21 | 25.95% |
| META250919P00600000 | 2024-04-25 11:16AM EDT | 2025-09-19 | 180.50 | 168.90 | 172.80 | 0.00 | - | 1 | 11 | 25.64% |
| META251219P00600000 | 2024-04-26 12:57PM EDT | 2025-12-19 | 173.48 | 171.80 | 175.70 | 0.00 | - | 2 | 50 | 25.46% |
| META260116P00600000 | 2024-04-29 9:31AM EDT | 2026-01-16 | 176.50 | 172.50 | 176.25 | 0.00 | - | 4 | 2,373 | 25.21% |
| META260618P00600000 | 2024-04-26 9:57AM EDT | 2026-06-18 | 176.25 | 177.00 | 180.65 | 0.00 | - | 1 | 47 | 24.85% |
| META261218P00600000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 184.18 | 182.00 | 185.85 | +27.48 | +17.54% | 1 | 27 | 24.60% |
© 2024 Yahoo. All rights reserved.