Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) BTC-USD
60,962.46 -890.97 (-1.44%) CMC Crypto 200
1,261.36 -96.65 (-7.12%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:280.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00280000 | 2024-05-09 12:21PM EDT | 2024-05-10 | 194.35 | 195.15 | 195.90 | 0.00 | - | 2 | 2 | 511.13% |
| META240517C00280000 | 2024-04-30 11:52AM EDT | 2024-05-17 | 192.62 | 195.40 | 196.25 | +36.77 | +23.59% | 1 | 66 | 189.65% |
| META240524C00280000 | 2024-05-09 12:21PM EDT | 2024-05-24 | 194.85 | 194.70 | 196.20 | 0.00 | - | 2 | 2 | 130.13% |
| META240614C00280000 | 2024-05-08 10:46AM EDT | 2024-06-14 | 195.85 | 195.55 | 196.95 | 0.00 | - | - | 1 | 94.38% |
| META240621C00280000 | 2024-05-09 3:00PM EDT | 2024-06-21 | 196.75 | 196.30 | 197.75 | 0.00 | - | 38 | 2,642 | 93.18% |
| META240719C00280000 | 2024-04-29 9:52AM EDT | 2024-07-19 | 158.25 | 197.20 | 198.50 | 0.00 | - | 82 | 99 | 77.19% |
| META240816C00280000 | 2024-04-29 10:46AM EDT | 2024-08-16 | 162.25 | 199.05 | 200.95 | 0.00 | - | 6 | 26 | 73.71% |
| META240920C00280000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 169.00 | 200.50 | 202.30 | 0.00 | - | 1 | 169 | 67.29% |
| META241018C00280000 | 2024-05-09 11:25AM EDT | 2024-10-18 | 202.89 | 201.70 | 203.55 | 0.00 | - | 2 | 8 | 64.08% |
| META241115C00280000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 182.51 | 203.75 | 205.95 | 0.00 | - | 3 | 8 | 63.59% |
| META241220C00280000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 175.63 | 205.40 | 207.10 | 0.00 | - | 1 | 27 | 60.81% |
| META250117C00280000 | 2024-05-09 2:45PM EDT | 2025-01-17 | 210.00 | 207.50 | 209.40 | +1.70 | +0.82% | 1 | 1,525 | 60.68% |
| META250321C00280000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 190.00 | 209.85 | 213.55 | 0.00 | - | 1 | 5 | 58.42% |
| META250620C00280000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 217.00 | 214.55 | 218.55 | 0.00 | - | 3 | 238 | 56.52% |
| META250919C00280000 | 2024-04-26 10:06AM EDT | 2025-09-19 | 190.99 | 220.20 | 224.05 | 0.00 | - | 2 | 4 | 56.02% |
| META251219C00280000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 198.00 | 225.20 | 228.95 | 0.00 | - | 2 | 534 | 55.35% |
| META260116C00280000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 206.00 | 226.65 | 229.60 | 0.00 | - | 1 | 349 | 54.85% |
| META260618C00280000 | 2024-04-26 9:40AM EDT | 2026-06-18 | 206.94 | 234.00 | 237.30 | 0.00 | - | 2 | 62 | 54.00% |
| META261218C00280000 | 2024-05-09 2:51PM EDT | 2026-12-18 | 244.10 | 242.50 | 247.50 | +0.02 | +0.01% | 1 | 19 | 53.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00280000 | 2024-04-25 11:59AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 42 | 86 | 300.00% |
| META240517P00280000 | 2024-05-08 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,057 | 110.94% |
| META240524P00280000 | 2024-04-29 9:47AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 85.16% |
| META240531P00280000 | 2024-05-10 11:21AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 68.75% |
| META240621P00280000 | 2024-05-09 12:38PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 2,974 | 56.06% |
| META240719P00280000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.22 | 0.00 | - | 99 | 102 | 49.95% |
| META240816P00280000 | 2024-05-06 11:34AM EDT | 2024-08-16 | 0.77 | 0.52 | 0.64 | 0.00 | - | 19 | 187 | 48.85% |
| META240920P00280000 | 2024-05-09 9:52AM EDT | 2024-09-20 | 1.01 | 0.86 | 1.00 | 0.00 | - | 5 | 649 | 45.04% |
| META241018P00280000 | 2024-05-09 12:06PM EDT | 2024-10-18 | 1.24 | 1.09 | 1.27 | 0.00 | - | 2 | 20 | 42.66% |
| META241115P00280000 | 2024-05-10 9:33AM EDT | 2024-11-15 | 2.19 | 2.09 | 2.29 | -1.51 | -40.81% | 100 | 13 | 43.98% |
| META241220P00280000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 2.81 | 2.69 | 2.86 | 0.00 | - | 1 | 155 | 42.31% |
| META250117P00280000 | 2024-05-10 12:12PM EDT | 2025-01-17 | 3.33 | 3.25 | 3.35 | -0.07 | -2.06% | 4 | 2,688 | 41.29% |
| META250321P00280000 | 2024-05-09 9:57AM EDT | 2025-03-21 | 5.15 | 4.80 | 5.00 | 0.00 | - | 9 | 78 | 40.57% |
| META250620P00280000 | 2024-05-09 10:45AM EDT | 2025-06-20 | 7.70 | 7.15 | 7.75 | 0.00 | - | 12 | 1,073 | 40.11% |
| META250919P00280000 | 2024-05-09 10:46AM EDT | 2025-09-19 | 10.25 | 9.75 | 10.10 | 0.00 | - | 1 | 44 | 39.17% |
| META251219P00280000 | 2024-05-06 2:55PM EDT | 2025-12-19 | 13.50 | 12.25 | 12.60 | 0.00 | - | 1 | 373 | 38.61% |
| META260116P00280000 | 2024-05-08 9:49AM EDT | 2026-01-16 | 13.45 | 12.65 | 13.10 | 0.00 | - | 4 | 275 | 38.20% |
| META260618P00280000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 24.00 | 16.40 | 17.00 | 0.00 | - | 1 | 63 | 37.40% |
| META261218P00280000 | 2024-05-08 10:05AM EDT | 2026-12-18 | 20.90 | 20.10 | 21.45 | 0.00 | - | 1 | 16 | 36.66% |
© 2024 Yahoo. All rights reserved.