UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.75 -0.88 (-1.06%) GOLD FUTURES
2,303.10 -54.60 (-2.32%) DOW
37,958.86 -427.23 (-1.11%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:750.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00750000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 150.00% |
| META240510C00750000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 47 | 100.00% |
| META240517C00750000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 341 | 76.56% |
| META240524C00750000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 18 | 66.41% |
| META240531C00750000 | 2024-04-24 3:50PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 62.89% |
| META240621C00750000 | 2024-04-29 3:54PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 253 | 461 | 49.41% |
| META240719C00750000 | 2024-04-30 11:54AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.15 | -0.02 | -15.38% | 5 | 1,367 | 44.39% |
| META240816C00750000 | 2024-04-29 12:54PM EDT | 2024-08-16 | 0.48 | 0.43 | 0.53 | 0.00 | - | 4 | 91 | 44.35% |
| META240920C00750000 | 2024-04-30 1:15PM EDT | 2024-09-20 | 0.75 | 0.71 | 0.84 | -0.09 | -10.71% | 7 | 128 | 41.09% |
| META241018C00750000 | 2024-04-29 3:37PM EDT | 2024-10-18 | 1.10 | 0.94 | 1.17 | 0.00 | - | 11 | 48 | 39.49% |
| META241115C00750000 | 2024-04-30 1:10PM EDT | 2024-11-15 | 2.13 | 2.02 | 2.26 | -0.08 | -3.62% | 5 | 58 | 40.83% |
| META241220C00750000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 3.34 | 2.63 | 2.82 | 0.00 | - | 35 | 90 | 39.22% |
| META250117C00750000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 3.35 | 3.20 | 3.40 | +0.07 | +2.13% | 13 | 422 | 38.42% |
| META250321C00750000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 5.90 | 5.65 | 5.95 | 0.00 | - | 4 | 456 | 38.82% |
| META250620C00750000 | 2024-04-30 2:26PM EDT | 2025-06-20 | 10.10 | 9.80 | 10.20 | -0.15 | -1.46% | 5 | 14,183 | 39.14% |
| META250919C00750000 | 2024-04-17 10:48AM EDT | 2025-09-19 | 30.55 | 14.40 | 14.95 | 0.00 | - | 1 | 47 | 39.44% |
| META251219C00750000 | 2024-04-24 3:54PM EDT | 2025-12-19 | 38.20 | 19.35 | 20.20 | 0.00 | - | 1 | 42 | 39.86% |
| META260116C00750000 | 2024-04-29 1:20PM EDT | 2026-01-16 | 22.00 | 20.55 | 21.35 | 0.00 | - | 1 | 63 | 39.67% |
| META260618C00750000 | 2024-04-29 1:33PM EDT | 2026-06-18 | 30.50 | 28.90 | 30.50 | 0.00 | - | 39 | 8,819 | 40.28% |
| META261218C00750000 | 2024-04-30 1:56PM EDT | 2026-12-18 | 41.18 | 39.40 | 42.65 | +0.48 | +1.18% | 1 | 47 | 41.35% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00750000 | 2024-04-12 3:28PM EDT | 2024-05-03 | 239.58 | 317.85 | 318.95 | 0.00 | - | - | 0 | 224.41% |
| META240510P00750000 | 2024-04-12 3:31PM EDT | 2024-05-10 | 239.52 | 317.70 | 318.80 | 0.00 | - | - | 0 | 128.32% |
| META240517P00750000 | 2024-04-18 10:18AM EDT | 2024-05-17 | 243.44 | 318.00 | 319.00 | 0.00 | - | 2 | 0 | 107.42% |
| META240531P00750000 | 2024-04-24 3:07PM EDT | 2024-05-31 | 258.58 | 317.30 | 319.05 | 0.00 | - | - | 0 | 81.69% |
| META240621P00750000 | 2024-04-17 1:05PM EDT | 2024-06-21 | 260.00 | 317.55 | 319.10 | 0.00 | - | 46 | 0 | 64.31% |
| META240719P00750000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 319.19 | 317.55 | 319.20 | 0.00 | - | 1 | 0 | 53.21% |
| META240920P00750000 | 2024-04-25 10:52AM EDT | 2024-09-20 | 318.81 | 317.20 | 319.70 | 0.00 | - | - | 0 | 43.30% |
| META241220P00750000 | 2024-04-25 3:48PM EDT | 2024-12-20 | 310.60 | 316.85 | 320.15 | 0.00 | - | 30 | 0 | 35.74% |
| META250117P00750000 | 2024-04-23 2:47PM EDT | 2025-01-17 | 253.70 | 316.80 | 320.15 | 0.00 | - | 1 | 0 | 33.80% |
| META250620P00750000 | 2024-02-29 2:43PM EDT | 2025-06-20 | 262.52 | 263.70 | 267.50 | 0.00 | - | - | 1 | 0.00% |
| META250919P00750000 | 2024-04-04 3:08PM EDT | 2025-09-19 | 240.67 | 316.35 | 320.30 | 0.00 | - | 2 | 0 | 24.78% |
| META260116P00750000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 309.83 | 316.25 | 320.20 | 0.00 | - | 2 | 0 | 22.15% |
| META260618P00750000 | 2024-04-04 10:15AM EDT | 2026-06-18 | 242.94 | 316.45 | 320.20 | 0.00 | - | 2 | 0 | 19.92% |
© 2024 Yahoo. All rights reserved.