Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.89 +58.21 (+1.11%) Dow
39,862.65 +304.54 (+0.77%) Nasdaq
16,740.04 +228.86 (+1.39%) Bitcoin USD
65,138.16 +3,838.66 (+6.26%) CMC Crypto 200
1,374.91 +106.96 (+8.44%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517C00310000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 168.78 | 169.05 | 169.80 | +6.63 | +4.09% | 3 | 91 | 0.00% |
| META240524C00310000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 188.50 | 169.20 | 170.15 | 0.00 | - | - | 1 | 0.00% |
| META240531C00310000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 184.50 | 168.75 | 170.00 | 0.00 | - | - | 1 | 0.00% |
| META240621C00310000 | 2024-05-10 1:51PM EDT | 2024-06-21 | 166.83 | 170.00 | 171.50 | 0.00 | - | 4 | 12,085 | 58.45% |
| META240719C00310000 | 2024-05-15 1:55PM EDT | 2024-07-19 | 171.57 | 171.40 | 172.75 | +43.57 | +34.04% | 2 | 47 | 52.77% |
| META240816C00310000 | 2024-05-07 10:42AM EDT | 2024-08-16 | 159.65 | 173.15 | 174.95 | 0.00 | - | 1 | 17 | 55.68% |
| META240920C00310000 | 2024-05-14 2:05PM EDT | 2024-09-20 | 166.49 | 174.85 | 176.85 | 0.00 | - | 2 | 1,372 | 53.35% |
| META241018C00310000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 162.68 | 176.50 | 178.90 | 0.00 | - | 41 | 47 | 52.83% |
| META241115C00310000 | 2024-05-15 10:51AM EDT | 2024-11-15 | 174.64 | 178.80 | 181.40 | +6.00 | +3.56% | 3 | 15 | 53.30% |
| META241220C00310000 | 2024-04-25 12:45PM EDT | 2024-12-20 | 144.42 | 181.30 | 182.70 | 0.00 | - | 10 | 51 | 51.92% |
| META250117C00310000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 173.02 | 183.40 | 184.75 | 0.00 | - | 1 | 5,524 | 51.83% |
| META250321C00310000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 143.50 | 187.20 | 189.75 | 0.00 | - | 4 | 3 | 51.39% |
| META250620C00310000 | 2024-05-13 10:47AM EDT | 2025-06-20 | 184.99 | 193.60 | 195.75 | 0.00 | - | 2 | 4,304 | 50.99% |
| META250919C00310000 | 2024-04-11 1:07PM EDT | 2025-09-19 | 242.01 | 197.35 | 200.75 | 0.00 | - | 1 | 876 | 50.83% |
| META251219C00310000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 168.50 | 205.05 | 208.05 | 0.00 | - | 2 | 1,784 | 50.73% |
| META260116C00310000 | 2024-05-09 2:39PM EDT | 2026-01-16 | 206.45 | 207.65 | 209.70 | 0.00 | - | 1 | 639 | 50.96% |
| META260618C00310000 | 2024-05-10 11:40AM EDT | 2026-06-18 | 212.00 | 215.20 | 218.60 | 0.00 | - | 1 | 71 | 50.37% |
| META261218C00310000 | 2024-05-15 10:48AM EDT | 2026-12-18 | 220.00 | 224.50 | 228.25 | +12.79 | +6.17% | 2 | 15 | 50.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240517P00310000 | 2024-05-14 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 614 | 143.75% |
| META240524P00310000 | 2024-05-14 10:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 51 | 82.81% |
| META240531P00310000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.07 | 0.01 | 0.04 | 0.00 | - | 5 | 26 | 68.75% |
| META240607P00310000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 55.47% |
| META240621P00310000 | 2024-05-15 11:19AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 2,569 | 50.00% |
| META240719P00310000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 0.27 | 0.19 | 0.25 | 0.00 | - | 30 | 519 | 44.53% |
| META240816P00310000 | 2024-05-13 2:06PM EDT | 2024-08-16 | 1.16 | 0.83 | 0.89 | 0.00 | - | 4 | 104 | 44.86% |
| META240920P00310000 | 2024-05-14 11:40AM EDT | 2024-09-20 | 1.55 | 1.27 | 1.42 | 0.00 | - | 12 | 1,829 | 41.54% |
| META241018P00310000 | 2024-05-15 10:01AM EDT | 2024-10-18 | 1.94 | 1.67 | 1.85 | -0.34 | -14.91% | 3 | 137 | 39.59% |
| META241115P00310000 | 2024-05-15 10:46AM EDT | 2024-11-15 | 3.43 | 3.20 | 3.30 | -0.53 | -13.38% | 10 | 104 | 41.21% |
| META241220P00310000 | 2024-05-14 11:29AM EDT | 2024-12-20 | 4.55 | 3.85 | 4.00 | 0.00 | - | 1 | 367 | 39.52% |
| META250117P00310000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.65 | -1.00 | -17.86% | 1 | 1,664 | 38.62% |
| META250321P00310000 | 2024-05-15 1:44PM EDT | 2025-03-21 | 6.90 | 6.80 | 7.00 | -1.00 | -12.66% | 2 | 177 | 38.43% |
| META250620P00310000 | 2024-05-15 10:26AM EDT | 2025-06-20 | 10.53 | 9.95 | 10.25 | -0.97 | -8.43% | 1 | 1,607 | 37.86% |
| META250919P00310000 | 2024-05-03 9:30AM EDT | 2025-09-19 | 17.90 | 12.95 | 13.55 | 0.00 | - | 2 | 42 | 37.49% |
| META251219P00310000 | 2024-05-13 9:39AM EDT | 2025-12-19 | 17.20 | 16.20 | 16.70 | -0.60 | -3.37% | 1 | 339 | 37.10% |
| META260116P00310000 | 2024-05-07 12:16PM EDT | 2026-01-16 | 18.72 | 16.80 | 17.45 | 0.00 | - | 1 | 458 | 36.84% |
| META260618P00310000 | 2024-04-23 2:55PM EDT | 2026-06-18 | 23.00 | 21.25 | 22.20 | 0.00 | - | 2 | 36 | 36.19% |
| META261218P00310000 | 2024-05-07 3:32PM EDT | 2026-12-18 | 28.86 | 25.95 | 27.30 | 0.00 | - | 1 | 19 | 35.46% |
© 2024 Yahoo. All rights reserved.