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
62,700.62 +2,968.71 (+4.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00320000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 130.55 | 131.55 | 133.10 | +13.17 | +11.22% | 1 | 8 | 116.99% |
| META240517C00320000 | 2024-05-03 11:13AM EDT | 2024-05-17 | 131.53 | 131.55 | 133.75 | +14.21 | +12.11% | 1 | 648 | 91.26% |
| META240621C00320000 | 2024-05-03 2:42PM EDT | 2024-06-21 | 132.92 | 133.40 | 135.15 | +17.76 | +15.42% | 140 | 1,021 | 61.44% |
| META240719C00320000 | 2024-04-30 12:11PM EDT | 2024-07-19 | 119.33 | 135.15 | 137.15 | 0.00 | - | 6 | 110 | 56.49% |
| META240816C00320000 | 2024-04-26 3:46PM EDT | 2024-08-16 | 132.10 | 137.45 | 140.45 | 0.00 | - | 2 | 15 | 55.84% |
| META240920C00320000 | 2024-05-02 11:01AM EDT | 2024-09-20 | 128.05 | 140.20 | 142.75 | 0.00 | - | 3 | 836 | 53.33% |
| META241018C00320000 | 2024-04-25 10:10AM EDT | 2024-10-18 | 129.00 | 142.15 | 145.00 | 0.00 | - | 2 | 10 | 52.12% |
| META241115C00320000 | 2024-04-30 1:15PM EDT | 2024-11-15 | 127.62 | 145.65 | 148.65 | 0.00 | - | 1 | 3 | 53.29% |
| META241220C00320000 | 2024-04-26 11:37AM EDT | 2024-12-20 | 137.76 | 148.15 | 151.00 | 0.00 | - | 5 | 139 | 52.05% |
| META250117C00320000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 143.50 | 150.40 | 152.35 | 0.00 | - | 2 | 15,939 | 51.17% |
| META250321C00320000 | 2024-04-25 12:35PM EDT | 2025-03-21 | 143.07 | 155.55 | 157.75 | 0.00 | - | 1 | 30 | 50.96% |
| META250620C00320000 | 2024-04-30 3:55PM EDT | 2025-06-20 | 146.88 | 162.25 | 165.80 | 0.00 | - | 2 | 636 | 50.93% |
| META250919C00320000 | 2024-04-25 2:01PM EDT | 2025-09-19 | 162.06 | 169.60 | 171.30 | 0.00 | - | 1 | 29 | 50.62% |
| META251219C00320000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 166.50 | 176.00 | 178.60 | 0.00 | - | 1 | 546 | 50.91% |
| META260116C00320000 | 2024-05-02 3:46PM EDT | 2026-01-16 | 170.65 | 177.85 | 180.40 | 0.00 | - | 3 | 232 | 50.87% |
| META260618C00320000 | 2024-05-03 2:55PM EDT | 2026-06-18 | 187.00 | 186.80 | 189.70 | -60.37 | -24.40% | 2 | 37 | 50.53% |
| META261218C00320000 | 2024-05-02 3:37PM EDT | 2026-12-18 | 189.00 | 195.70 | 199.70 | 0.00 | - | 1 | 51 | 50.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00320000 | 2024-05-03 11:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 221 | 79.69% |
| META240517P00320000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 2,015 | 62.89% |
| META240524P00320000 | 2024-05-01 10:56AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.14 | 0.00 | - | 1 | 85 | 56.93% |
| META240531P00320000 | 2024-04-30 3:40PM EDT | 2024-05-31 | 0.21 | 0.04 | 0.20 | 0.00 | - | 4 | 177 | 50.68% |
| META240621P00320000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 0.23 | 0.25 | 0.33 | -0.11 | -32.35% | 18 | 2,677 | 43.60% |
| META240719P00320000 | 2024-05-03 1:11PM EDT | 2024-07-19 | 0.63 | 0.58 | 0.66 | -0.47 | -42.73% | 4 | 809 | 38.64% |
| META240816P00320000 | 2024-05-03 12:30PM EDT | 2024-08-16 | 2.09 | 2.04 | 2.23 | -0.64 | -23.44% | 7 | 303 | 41.64% |
| META240920P00320000 | 2024-05-01 9:35AM EDT | 2024-09-20 | 4.86 | 2.97 | 3.15 | 0.00 | - | 1 | 1,165 | 39.04% |
| META241018P00320000 | 2024-05-03 11:29AM EDT | 2024-10-18 | 3.77 | 3.55 | 4.10 | -0.98 | -20.63% | 33 | 32 | 38.05% |
| META241115P00320000 | 2024-05-02 3:23PM EDT | 2024-11-15 | 6.35 | 5.95 | 6.30 | -0.95 | -13.01% | 1 | 232 | 39.65% |
| META241220P00320000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 7.40 | 7.10 | 7.45 | -0.83 | -10.09% | 10 | 407 | 38.41% |
| META250117P00320000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 8.31 | 8.15 | 8.45 | -2.10 | -20.17% | 136 | 3,587 | 37.74% |
| META250321P00320000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 11.60 | 11.25 | 11.75 | -2.25 | -16.25% | 21 | 135 | 37.82% |
| META250620P00320000 | 2024-05-03 10:55AM EDT | 2025-06-20 | 15.70 | 15.30 | 15.95 | -3.20 | -16.93% | 8 | 245 | 37.44% |
| META250919P00320000 | 2024-05-03 3:15PM EDT | 2025-09-19 | 19.12 | 18.90 | 19.60 | -0.94 | -4.69% | 2 | 48 | 36.85% |
| META251219P00320000 | 2024-05-03 10:54AM EDT | 2025-12-19 | 22.95 | 22.35 | 23.30 | +3.90 | +20.47% | 6 | 1,114 | 36.55% |
| META260116P00320000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 27.30 | 23.10 | 24.10 | 0.00 | - | 10 | 452 | 36.26% |
| META260618P00320000 | 2024-04-26 3:46PM EDT | 2026-06-18 | 30.70 | 28.15 | 29.25 | 0.00 | - | 1 | 49 | 35.55% |
| META261218P00320000 | 2024-04-29 3:16PM EDT | 2026-12-18 | 38.20 | 32.70 | 35.65 | 0.00 | - | 4 | 12 | 35.29% |
© 2024 Yahoo. All rights reserved.