Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,631.34 +787.73 (+1.25%) CMC Crypto 200
1,324.70 +47.72 (+3.74%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00270000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 182.99 | 181.50 | 183.50 | +17.10 | +10.31% | 1 | 82 | 124.85% |
| META240621C00270000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 184.17 | 182.85 | 184.55 | +6.17 | +3.47% | 1 | 1,071 | 81.13% |
| META240719C00270000 | 2024-04-25 1:42PM EDT | 2024-07-19 | 171.08 | 184.00 | 186.15 | 0.00 | - | 4 | 57 | 72.93% |
| META240816C00270000 | 2024-04-25 1:00PM EDT | 2024-08-16 | 174.72 | 185.15 | 188.20 | 0.00 | - | 4 | 58 | 68.79% |
| META240920C00270000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 188.25 | 186.60 | 189.80 | +13.72 | +7.86% | 1 | 76 | 64.03% |
| META241018C00270000 | 2024-04-11 3:57PM EDT | 2024-10-18 | 261.01 | 188.00 | 191.30 | 0.00 | - | 1 | 5 | 61.91% |
| META241115C00270000 | 2024-04-25 12:40PM EDT | 2024-11-15 | 174.80 | 190.15 | 193.55 | 0.00 | - | 1 | 5 | 61.75% |
| META241220C00270000 | 2024-04-29 1:36PM EDT | 2024-12-20 | 176.57 | 191.55 | 195.10 | 0.00 | - | 2 | 9 | 59.42% |
| META250117C00270000 | 2024-04-25 10:08AM EDT | 2025-01-17 | 178.50 | 193.25 | 196.80 | 0.00 | - | 1 | 1,179 | 58.74% |
| META250321C00270000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 188.05 | 196.60 | 200.20 | 0.00 | - | 1 | 4 | 57.07% |
| META250620C00270000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 183.31 | 201.55 | 206.50 | 0.00 | - | 1 | 597 | 56.36% |
| META250919C00270000 | 2024-04-18 1:25PM EDT | 2025-09-19 | 259.02 | 207.10 | 210.45 | 0.00 | - | 1 | 22 | 55.30% |
| META251219C00270000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 198.75 | 211.75 | 215.20 | 0.00 | - | 435 | 1,677 | 54.64% |
| META260116C00270000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 202.00 | 212.80 | 216.70 | 0.00 | - | 1 | 182 | 54.37% |
| META260618C00270000 | 2024-04-30 12:06PM EDT | 2026-06-18 | 206.64 | 219.90 | 223.75 | 0.00 | - | 1 | 266 | 53.45% |
| META261218C00270000 | 2024-04-29 3:10PM EDT | 2026-12-18 | 211.30 | 227.95 | 231.75 | 0.00 | - | 14 | 25 | 52.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00270000 | 2024-04-24 3:35PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 10 | 127.34% |
| META240517P00270000 | 2024-05-01 1:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 34 | 518 | 89.84% |
| META240524P00270000 | 2024-04-24 2:20PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.09 | 0.00 | - | - | 5 | 76.17% |
| META240531P00270000 | 2024-04-25 12:10PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 67.77% |
| META240621P00270000 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.10 | 0.03 | 0.17 | -0.12 | -54.55% | 2 | 2,088 | 54.00% |
| META240719P00270000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.31 | 0.00 | - | 2 | 128 | 49.32% |
| META240816P00270000 | 2024-05-01 2:43PM EDT | 2024-08-16 | 0.71 | 0.62 | 0.80 | -0.18 | -20.22% | 1 | 118 | 48.44% |
| META240920P00270000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 1.10 | 1.03 | 1.14 | -0.40 | -26.67% | 1 | 4,940 | 44.48% |
| META241018P00270000 | 2024-05-03 12:47PM EDT | 2024-10-18 | 1.35 | 1.17 | 1.55 | -0.61 | -31.12% | 3 | 18 | 42.90% |
| META241115P00270000 | 2024-05-01 2:15PM EDT | 2024-11-15 | 3.08 | 2.31 | 2.65 | 0.00 | - | 2 | 13 | 44.16% |
| META241220P00270000 | 2024-05-01 2:04PM EDT | 2024-12-20 | 3.78 | 2.92 | 3.25 | 0.00 | - | 7 | 126 | 42.52% |
| META250117P00270000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 4.04 | 3.55 | 3.80 | -0.21 | -4.94% | 1 | 6,179 | 41.61% |
| META250321P00270000 | 2024-05-03 11:35AM EDT | 2025-03-21 | 5.50 | 5.30 | 5.65 | -1.42 | -20.52% | 1 | 101 | 41.14% |
| META250620P00270000 | 2024-04-25 12:38PM EDT | 2025-06-20 | 9.94 | 7.90 | 8.40 | 0.00 | - | 5 | 791 | 40.53% |
| META250919P00270000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 13.95 | 10.40 | 10.85 | 0.00 | - | 1 | 2,451 | 39.66% |
| META251219P00270000 | 2024-04-25 3:03PM EDT | 2025-12-19 | 14.75 | 12.80 | 13.35 | 0.00 | - | 25 | 2,693 | 39.06% |
| META260116P00270000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 13.70 | 13.30 | 13.95 | -1.60 | -10.46% | 1 | 650 | 38.75% |
| META260618P00270000 | 2024-04-25 9:38AM EDT | 2026-06-18 | 21.50 | 17.05 | 17.75 | 0.00 | - | 35 | 147 | 37.84% |
| META261218P00270000 | 2024-04-30 1:28PM EDT | 2026-12-18 | 23.55 | 20.50 | 22.65 | 0.00 | - | 2 | 15 | 37.40% |
© 2024 Yahoo. All rights reserved.