Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,309.37 -29.86 (-0.36%) Bitcoin USD
67,298.35 -1,840.73 (-2.66%) CMC Crypto 200
1,418.06 -50.04 (-3.41%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524C00470000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 1.48 | 0.00 | 0.00 | 0.00 | - | 18,273 | 3,561 | 3.13% |
| META240531C00470000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4,296 | 3,463 | 0.78% |
| META240607C00470000 | 2024-05-23 3:59PM EDT | 2024-06-07 | 8.55 | 0.00 | 0.00 | 0.00 | - | 946 | 854 | 0.78% |
| META240614C00470000 | 2024-05-23 3:54PM EDT | 2024-06-14 | 11.30 | 0.00 | 0.00 | 0.00 | - | 279 | 690 | 0.39% |
| META240621C00470000 | 2024-05-23 3:54PM EDT | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1,014 | 5,946 | 0.39% |
| META240628C00470000 | 2024-05-23 3:12PM EDT | 2024-06-28 | 13.30 | 0.00 | 0.00 | 0.00 | - | 180 | 493 | 0.39% |
| META240719C00470000 | 2024-05-23 3:58PM EDT | 2024-07-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 907 | 4,321 | 0.39% |
| META240816C00470000 | 2024-05-23 3:58PM EDT | 2024-08-16 | 32.42 | 0.00 | 0.00 | 0.00 | - | 261 | 972 | 0.20% |
| META240920C00470000 | 2024-05-23 3:27PM EDT | 2024-09-20 | 36.04 | 0.00 | 0.00 | 0.00 | - | 71 | 699 | 0.20% |
| META241018C00470000 | 2024-05-23 3:56PM EDT | 2024-10-18 | 41.30 | 0.00 | 0.00 | 0.00 | - | 28 | 596 | 0.20% |
| META241115C00470000 | 2024-05-23 3:14PM EDT | 2024-11-15 | 48.15 | 0.00 | 0.00 | 0.00 | - | 7 | 782 | 0.20% |
| META241220C00470000 | 2024-05-23 2:52PM EDT | 2024-12-20 | 51.60 | 0.00 | 0.00 | 0.00 | - | 28 | 528 | 0.20% |
| META250117C00470000 | 2024-05-23 3:41PM EDT | 2025-01-17 | 56.45 | 0.00 | 0.00 | 0.00 | - | 51 | 1,086 | 0.20% |
| META250321C00470000 | 2024-05-23 10:29AM EDT | 2025-03-21 | 68.55 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.10% |
| META250620C00470000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 76.93 | 0.00 | 0.00 | 0.00 | - | 9 | 610 | 0.10% |
| META250919C00470000 | 2024-05-22 9:33AM EDT | 2025-09-19 | 91.36 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.10% |
| META251219C00470000 | 2024-05-22 1:44PM EDT | 2025-12-19 | 99.79 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.10% |
| META260116C00470000 | 2024-05-23 3:04PM EDT | 2026-01-16 | 98.16 | 0.00 | 0.00 | 0.00 | - | 17 | 1,053 | 0.10% |
| META260618C00470000 | 2024-05-23 2:35PM EDT | 2026-06-18 | 112.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,047 | 0.10% |
| META261218C00470000 | 2024-05-23 2:26PM EDT | 2026-12-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2,267 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240524P00470000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5,009 | 3,015 | 0.00% |
| META240531P00470000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1,426 | 2,685 | 0.00% |
| META240607P00470000 | 2024-05-23 3:56PM EDT | 2024-06-07 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1,213 | 514 | 0.00% |
| META240614P00470000 | 2024-05-23 2:55PM EDT | 2024-06-14 | 16.35 | 0.00 | 0.00 | 0.00 | - | 144 | 1,272 | 0.00% |
| META240621P00470000 | 2024-05-23 3:48PM EDT | 2024-06-21 | 15.76 | 0.00 | 0.00 | 0.00 | - | 408 | 3,452 | 0.00% |
| META240628P00470000 | 2024-05-23 3:28PM EDT | 2024-06-28 | 18.05 | 0.00 | 0.00 | 0.00 | - | 142 | 186 | 0.00% |
| META240719P00470000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 251 | 2,828 | 0.00% |
| META240816P00470000 | 2024-05-23 2:38PM EDT | 2024-08-16 | 32.86 | 0.00 | 0.00 | 0.00 | - | 141 | 1,179 | 0.00% |
| META240920P00470000 | 2024-05-23 3:26PM EDT | 2024-09-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 145 | 1,029 | 0.00% |
| META241018P00470000 | 2024-05-23 9:37AM EDT | 2024-10-18 | 33.94 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 0.00% |
| META241115P00470000 | 2024-05-23 2:45PM EDT | 2024-11-15 | 44.50 | 0.00 | 0.00 | 0.00 | - | 8 | 381 | 0.00% |
| META241220P00470000 | 2024-05-23 2:50PM EDT | 2024-12-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 5 | 800 | 0.00% |
| META250117P00470000 | 2024-05-23 1:54PM EDT | 2025-01-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | 9 | 954 | 0.00% |
| META250321P00470000 | 2024-05-16 12:30PM EDT | 2025-03-21 | 51.03 | 0.00 | 0.00 | 0.00 | - | 5 | 484 | 0.00% |
| META250620P00470000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| META250919P00470000 | 2024-05-17 11:43AM EDT | 2025-09-19 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| META251219P00470000 | 2024-05-16 2:03PM EDT | 2025-12-19 | 68.95 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| META260116P00470000 | 2024-05-21 12:00PM EDT | 2026-01-16 | 73.40 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 0.00% |
| META260618P00470000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| META261218P00470000 | 2024-05-16 11:26AM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.