Singapore markets open in 43 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,212.05 -2,401.64 (-3.96%) CMC Crypto 200
1,277.92 -61.15 (-4.57%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00250000 | 2024-04-23 10:53AM EDT | 2024-05-10 | 244.15 | 187.95 | 191.85 | 0.00 | - | - | 1 | 176.56% |
| META240517C00250000 | 2024-04-30 12:10PM EDT | 2024-05-17 | 185.00 | 188.75 | 190.70 | 0.00 | - | 1 | 36 | 126.90% |
| META240531C00250000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 244.73 | 188.40 | 191.20 | 0.00 | - | - | 1 | 94.48% |
| META240621C00250000 | 2024-04-29 2:09PM EDT | 2024-06-21 | 183.95 | 189.10 | 192.95 | 0.00 | - | 8 | 9,500 | 87.28% |
| META240719C00250000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 190.30 | 191.05 | 193.25 | 0.00 | - | 10 | 136 | 77.28% |
| META240816C00250000 | 2024-04-26 11:19AM EDT | 2024-08-16 | 196.03 | 192.00 | 195.70 | 0.00 | - | 11 | 35 | 73.69% |
| META240920C00250000 | 2024-04-29 9:35AM EDT | 2024-09-20 | 194.00 | 193.45 | 196.25 | 0.00 | - | 10 | 200 | 67.16% |
| META241018C00250000 | 2024-04-26 11:19AM EDT | 2024-10-18 | 198.63 | 194.50 | 198.00 | 0.00 | - | 5 | 8 | 65.11% |
| META241115C00250000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 205.63 | 196.45 | 200.00 | +19.79 | +10.65% | 28 | 4 | 64.73% |
| META241220C00250000 | 2024-04-09 12:13PM EDT | 2024-12-20 | 275.30 | 197.65 | 201.35 | 0.00 | - | 1 | 31 | 62.10% |
| META250117C00250000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 202.78 | 199.20 | 202.90 | +6.46 | +3.29% | 6 | 13,420 | 61.33% |
| META250321C00250000 | 2024-04-26 12:54PM EDT | 2025-03-21 | 205.60 | 202.50 | 206.05 | 0.00 | - | 1 | 14 | 59.67% |
| META250620C00250000 | 2024-04-30 10:25AM EDT | 2025-06-20 | 206.00 | 207.00 | 210.85 | 0.00 | - | 1 | 814 | 58.15% |
| META250919C00250000 | 2024-04-25 10:05AM EDT | 2025-09-19 | 203.67 | 211.50 | 215.40 | 0.00 | - | 2 | 27 | 57.14% |
| META251219C00250000 | 2024-05-01 3:46PM EDT | 2025-12-19 | 222.00 | 216.00 | 219.75 | +4.00 | +1.83% | 1 | 743 | 56.46% |
| META260116C00250000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 226.00 | 217.50 | 221.15 | +13.90 | +6.55% | 1 | 71 | 56.38% |
| META260618C00250000 | 2024-04-29 9:44AM EDT | 2026-06-18 | 221.51 | 224.00 | 227.70 | 0.00 | - | 5 | 132 | 55.29% |
| META261218C00250000 | 2024-04-29 9:44AM EDT | 2026-12-18 | 226.51 | 231.20 | 235.10 | 0.00 | - | 5 | 49 | 54.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00250000 | 2024-04-24 9:33AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.04 | 0.00 | - | 12 | 17 | 250.00% |
| META240510P00250000 | 2024-04-12 3:21PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 115.63% |
| META240517P00250000 | 2024-04-26 10:29AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 835 | 85.94% |
| META240524P00250000 | 2024-04-26 12:42PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 75.00% |
| META240531P00250000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 72.46% |
| META240621P00250000 | 2024-04-29 1:23PM EDT | 2024-06-21 | 0.14 | 0.06 | 0.15 | 0.00 | - | 10 | 4,885 | 58.01% |
| META240719P00250000 | 2024-04-26 11:27AM EDT | 2024-07-19 | 0.23 | 0.20 | 0.28 | -0.07 | -23.33% | 20 | 353 | 51.27% |
| META240816P00250000 | 2024-05-01 1:55PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.68 | -0.14 | -20.00% | 18 | 679 | 50.10% |
| META240920P00250000 | 2024-05-01 3:12PM EDT | 2024-09-20 | 0.85 | 0.90 | 1.02 | -0.23 | -21.30% | 1 | 4,833 | 47.12% |
| META241018P00250000 | 2024-04-29 10:01AM EDT | 2024-10-18 | 1.44 | 1.13 | 1.37 | 0.00 | - | 1 | 36 | 45.31% |
| META241115P00250000 | 2024-04-29 10:25AM EDT | 2024-11-15 | 2.47 | 2.00 | 2.27 | 0.00 | - | 4 | 23 | 46.20% |
| META241220P00250000 | 2024-05-01 10:06AM EDT | 2024-12-20 | 2.76 | 2.57 | 2.93 | -0.19 | -6.44% | 2 | 273 | 44.92% |
| META250117P00250000 | 2024-05-01 2:55PM EDT | 2025-01-17 | 3.01 | 3.05 | 3.35 | -0.52 | -14.73% | 408 | 13,437 | 43.71% |
| META250321P00250000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 4.70 | 4.55 | 4.95 | -0.30 | -6.00% | 21 | 154 | 43.01% |
| META250620P00250000 | 2024-05-01 1:45PM EDT | 2025-06-20 | 7.10 | 6.80 | 7.35 | -0.40 | -5.33% | 1 | 3,379 | 42.16% |
| META250919P00250000 | 2024-04-25 11:33AM EDT | 2025-09-19 | 10.20 | 8.95 | 9.60 | 0.00 | - | 30 | 2,974 | 41.26% |
| META251219P00250000 | 2024-04-30 10:03AM EDT | 2025-12-19 | 11.89 | 11.10 | 11.75 | 0.00 | - | 2 | 2,500 | 40.45% |
| META260116P00250000 | 2024-04-30 1:08PM EDT | 2026-01-16 | 12.50 | 11.50 | 12.25 | 0.00 | - | 2 | 696 | 40.07% |
| META260618P00250000 | 2024-04-30 3:55PM EDT | 2026-06-18 | 15.85 | 14.65 | 15.75 | 0.00 | - | 1 | 219 | 39.12% |
| META261218P00250000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 18.36 | 17.95 | 19.60 | -0.79 | -4.13% | 4 | 42 | 38.14% |
© 2024 Yahoo. All rights reserved.