Singapore markets close in 6 hours 49 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.12-14.58 (-2.84%)
At close: 04:00PM EDT
499.16 +0.29 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240719C004200002024-07-12 12:56PM EDT2024-07-1985.2077.7581.10-8.48-9.05%1549593.90%
META240726C004200002024-07-11 3:56PM EDT2024-07-2681.6878.5081.90-13.04-13.77%2667.51%
META240802C004200002024-07-12 3:53PM EDT2024-08-0282.0080.7085.70-35.00-29.91%11368.93%
META240809C004200002024-07-12 12:46PM EDT2024-08-0989.3580.6587.10-28.75-24.34%3261.37%
META240816C004200002024-07-12 3:19PM EDT2024-08-1688.2583.9087.40-6.45-6.81%1694659.80%
META240823C004200002024-07-11 3:56PM EDT2024-08-2399.2883.7587.100.00-3453.72%
META240920C004200002024-07-12 3:49PM EDT2024-09-2089.7088.2090.15-14.40-13.83%2036550.00%
META241018C004200002024-07-11 3:54PM EDT2024-10-18105.8092.1593.800.00-640447.26%
META241115C004200002024-07-12 3:56PM EDT2024-11-15100.5098.00102.45-28.94-22.36%322751.60%
META241220C004200002024-07-12 3:37PM EDT2024-12-20105.66102.55104.70-31.24-22.82%22,47247.77%
META250117C004200002024-07-12 2:44PM EDT2025-01-17106.83106.00109.70-14.01-11.59%137,76748.48%
META250321C004200002024-07-11 2:20PM EDT2025-03-21124.86114.35116.750.00-135147.21%
META250620C004200002024-07-12 2:28PM EDT2025-06-20127.00125.10129.60-12.78-9.14%111,96448.50%
META250815C004200002024-07-05 3:55PM EDT2025-08-15167.01130.90136.300.00-2148.80%
META250919C004200002024-07-08 2:26PM EDT2025-09-19161.50135.00137.500.00-12947.44%
META251219C004200002024-07-12 9:52AM EDT2025-12-19144.99143.85150.00-13.26-8.38%144549.35%
META260116C004200002024-07-12 1:47PM EDT2026-01-16153.36143.00152.00-19.99-11.53%919449.05%
META260618C004200002024-07-11 11:48AM EDT2026-06-18174.00158.85165.000.00-19348.99%
META261218C004200002024-07-12 12:38PM EDT2026-12-18179.80170.00179.00-25.40-12.38%65449.04%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240719P004200002024-07-12 3:52PM EDT2024-07-190.070.000.11-0.06-46.15%2443,55057.42%
META240726P004200002024-07-12 2:36PM EDT2024-07-260.350.160.45+0.05+16.67%3833649.46%
META240802P004200002024-07-12 3:52PM EDT2024-08-023.152.663.20+1.15+57.50%3276558.63%
META240809P004200002024-07-12 3:08PM EDT2024-08-093.203.103.75+0.70+28.00%2204952.34%
META240816P004200002024-07-12 3:54PM EDT2024-08-164.203.904.50+1.31+45.33%3343,24450.36%
META240823P004200002024-07-12 3:43PM EDT2024-08-234.933.605.35+1.63+49.39%421648.32%
META240920P004200002024-07-12 3:59PM EDT2024-09-206.806.406.95+1.54+29.28%6781,11540.49%
META241018P004200002024-07-12 3:23PM EDT2024-10-188.808.409.10+2.00+29.41%7062137.63%
META241115P004200002024-07-12 3:33PM EDT2024-11-1513.5113.4014.65+1.84+15.77%1560040.34%
META241220P004200002024-07-12 3:49PM EDT2024-12-2016.0515.6016.70+3.05+23.46%151,63237.82%
META250117P004200002024-07-12 12:28PM EDT2025-01-1716.9517.1018.55+2.30+15.70%131,86936.66%
META250321P004200002024-07-12 2:20PM EDT2025-03-2121.9022.6524.10+2.50+12.89%4651736.17%
META250620P004200002024-07-12 1:22PM EDT2025-06-2029.6528.7030.90+6.74+29.42%3360635.48%
META250815P004200002024-07-05 10:53AM EDT2025-08-1527.2531.0035.700.00-383835.75%
META250919P004200002024-07-09 9:40AM EDT2025-09-1928.3534.5041.000.00-74537.27%
META251219P004200002024-06-27 9:52AM EDT2025-12-1936.1640.8046.000.00-1029136.42%
META260116P004200002024-07-09 1:25PM EDT2026-01-1634.9037.0044.150.00-254434.57%
META260618P004200002024-07-12 12:31PM EDT2026-06-1849.0046.0055.00+6.70+15.84%39535.30%
META261218P004200002024-07-08 10:45AM EDT2026-12-1850.5053.0063.000.00-1040534.52%