UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.46 -1.17 (-1.42%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
37,980.54 -405.55 (-1.06%) 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 01:14PM EDT. Market open.
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00800000 | 2024-04-25 9:48AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 227 | 168.75% |
| META240510C00800000 | 2024-04-29 12:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 43 | 110.94% |
| META240517C00800000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 1,967 | 82.81% |
| META240524C00800000 | 2024-04-30 10:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 30 | 44 | 73.83% |
| META240531C00800000 | 2024-04-25 10:32AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.09 | 0.00 | - | 4 | 27 | 69.53% |
| META240621C00800000 | 2024-04-30 11:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 104 | 712 | 51.56% |
| META240719C00800000 | 2024-04-29 12:54PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 467 | 47.07% |
| META240816C00800000 | 2024-04-30 9:38AM EDT | 2024-08-16 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 2 | 97 | 46.24% |
| META240920C00800000 | 2024-04-30 12:06PM EDT | 2024-09-20 | 0.50 | 0.42 | 0.54 | -0.05 | -9.09% | 211 | 231 | 42.57% |
| META241018C00800000 | 2024-04-29 12:46PM EDT | 2024-10-18 | 0.80 | 0.59 | 0.81 | 0.00 | - | 2 | 152 | 41.11% |
| META241115C00800000 | 2024-04-26 12:18PM EDT | 2024-11-15 | 1.61 | 1.25 | 1.51 | 0.00 | - | 1 | 86 | 41.79% |
| META241220C00800000 | 2024-04-29 3:14PM EDT | 2024-12-20 | 1.85 | 1.73 | 1.96 | 0.00 | - | 9 | 71 | 40.21% |
| META250117C00800000 | 2024-04-29 3:54PM EDT | 2025-01-17 | 2.43 | 2.13 | 2.31 | 0.00 | - | 15 | 692 | 39.08% |
| META250321C00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 4.25 | 3.95 | 4.30 | 0.00 | - | 1 | 47 | 39.41% |
| META250620C00800000 | 2024-04-30 10:42AM EDT | 2025-06-20 | 7.85 | 7.15 | 7.45 | -0.15 | -1.88% | 6 | 2,504 | 39.22% |
| META250919C00800000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 9.40 | 10.55 | 11.35 | 0.00 | - | 10 | 52 | 39.41% |
| META251219C00800000 | 2024-04-29 12:36PM EDT | 2025-12-19 | 15.75 | 15.15 | 15.85 | 0.00 | - | 1 | 133 | 39.77% |
| META260116C00800000 | 2024-04-29 1:37PM EDT | 2026-01-16 | 17.28 | 16.15 | 16.75 | 0.00 | - | 11 | 1,165 | 39.49% |
| META260618C00800000 | 2024-04-30 11:39AM EDT | 2026-06-18 | 25.30 | 23.00 | 24.55 | +1.30 | +5.42% | 27 | 361 | 39.88% |
| META261218C00800000 | 2024-04-30 12:37PM EDT | 2026-12-18 | 34.88 | 32.60 | 36.25 | +0.39 | +1.13% | 4 | 60 | 41.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00800000 | 2024-04-22 2:59PM EDT | 2024-05-03 | 314.18 | 368.55 | 369.55 | 0.00 | - | - | 0 | 0.00% |
| META240517P00800000 | 2024-03-22 12:35PM EDT | 2024-05-17 | 293.64 | 317.65 | 320.25 | 0.00 | - | 6 | 0 | 0.00% |
| META240524P00800000 | 2024-04-24 11:15AM EDT | 2024-05-24 | 308.50 | 368.35 | 369.85 | 0.00 | - | - | 0 | 92.09% |
| META240531P00800000 | 2024-04-25 11:43AM EDT | 2024-05-31 | 368.52 | 368.55 | 370.45 | 0.00 | - | - | 0 | 95.58% |
| META240621P00800000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 358.75 | 368.85 | 370.35 | 0.00 | - | 1 | 0 | 73.02% |
| META240719P00800000 | 2024-04-24 10:09AM EDT | 2024-07-19 | 298.70 | 368.35 | 370.45 | 0.00 | - | 2 | 0 | 60.18% |
| META240816P00800000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 308.19 | 368.00 | 369.95 | 0.00 | - | 2 | 0 | 46.29% |
| META241220P00800000 | 2024-02-21 10:31AM EDT | 2024-12-20 | 335.05 | 288.75 | 292.15 | 0.00 | - | - | 0 | 0.00% |
| META250117P00800000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 300.95 | 367.85 | 371.65 | 0.00 | - | 1 | 0 | 38.39% |
| META251219P00800000 | 2024-03-28 10:27AM EDT | 2025-12-19 | 311.00 | 354.50 | 359.00 | 0.00 | - | 1 | 0 | 0.00% |
| META260116P00800000 | 2024-02-07 10:44AM EDT | 2026-01-16 | 334.00 | 287.50 | 290.20 | 0.00 | - | - | 0 | 0.00% |
| META260618P00800000 | 2024-04-25 12:55PM EDT | 2026-06-18 | 362.18 | 367.15 | 371.00 | 0.00 | - | 12 | 0 | 21.22% |
© 2024 Yahoo. All rights reserved.