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
61,940.09 +2,957.73 (+5.01%) CMC Crypto 200
1,341.10 +64.12 (+5.03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00370000 | 2024-05-03 10:14AM EDT | 2024-05-03 | 78.90 | 79.95 | 80.90 | +12.85 | +19.45% | 49 | 174 | 188.09% |
| META240510C00370000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 73.18 | 80.05 | 81.35 | 0.00 | - | 1 | 183 | 58.50% |
| META240517C00370000 | 2024-05-01 12:26PM EDT | 2024-05-17 | 67.15 | 80.25 | 82.15 | 0.00 | - | 2 | 822 | 54.00% |
| META240524C00370000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 80.00 | 80.85 | 82.45 | 0.00 | - | 2 | 6 | 55.84% |
| META240531C00370000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 75.00 | 80.80 | 82.80 | 0.00 | - | 2 | 5 | 50.68% |
| META240607C00370000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 84.10 | 81.45 | 84.50 | +5.95 | +7.61% | 2 | 2 | 53.01% |
| META240621C00370000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 76.30 | 83.30 | 84.55 | 0.00 | - | 5 | 3,224 | 45.14% |
| META240719C00370000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 78.70 | 86.25 | 87.80 | 0.00 | - | 2 | 251 | 43.81% |
| META240816C00370000 | 2024-05-03 11:57AM EDT | 2024-08-16 | 94.29 | 92.55 | 93.45 | +7.69 | +8.88% | 2 | 87 | 47.03% |
| META240920C00370000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 96.00 | 96.35 | 97.35 | 0.00 | - | 3 | 503 | 45.85% |
| META241018C00370000 | 2024-04-25 12:46PM EDT | 2024-10-18 | 90.37 | 99.15 | 100.45 | 0.00 | - | 10 | 17 | 45.41% |
| META241115C00370000 | 2024-04-26 1:52PM EDT | 2024-11-15 | 101.08 | 104.40 | 105.55 | 0.00 | - | 3 | 26 | 47.23% |
| META241220C00370000 | 2024-05-01 3:19PM EDT | 2024-12-20 | 107.58 | 107.60 | 108.50 | 0.00 | - | 1 | 2,311 | 46.21% |
| META250117C00370000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 111.15 | 110.35 | 111.30 | +7.60 | +7.34% | 7 | 874 | 46.02% |
| META250321C00370000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 119.70 | 117.85 | 119.00 | +8.70 | +7.84% | 1 | 12 | 47.04% |
| META250620C00370000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 112.60 | 126.65 | 127.80 | 0.00 | - | 1 | 1,349 | 47.24% |
| META250919C00370000 | 2024-04-26 9:30AM EDT | 2025-09-19 | 130.62 | 134.60 | 136.00 | 0.00 | - | 2 | 14 | 47.52% |
| META251219C00370000 | 2024-04-29 10:24AM EDT | 2025-12-19 | 132.80 | 142.55 | 144.15 | 0.00 | - | 2 | 928 | 48.06% |
| META260116C00370000 | 2024-04-30 11:52AM EDT | 2026-01-16 | 135.45 | 144.50 | 146.15 | 0.00 | - | 1 | 312 | 48.01% |
| META260618C00370000 | 2024-04-25 9:46AM EDT | 2026-06-18 | 155.71 | 155.05 | 156.95 | +15.31 | +10.90% | 2 | 1,410 | 48.04% |
| META261218C00370000 | 2024-04-30 2:00PM EDT | 2026-12-18 | 155.67 | 166.30 | 170.10 | 0.00 | - | 1 | 13 | 48.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00370000 | 2024-05-03 1:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 454 | 118.75% |
| META240510P00370000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 188 | 412 | 50.39% |
| META240517P00370000 | 2024-05-03 1:06PM EDT | 2024-05-17 | 0.11 | 0.12 | 0.12 | -0.09 | -45.00% | 32 | 1,560 | 41.90% |
| META240524P00370000 | 2024-05-03 1:12PM EDT | 2024-05-24 | 0.25 | 0.23 | 0.28 | -0.18 | -41.86% | 28 | 255 | 38.92% |
| META240531P00370000 | 2024-05-03 1:25PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.41 | -0.19 | -32.20% | 36 | 339 | 35.99% |
| META240607P00370000 | 2024-05-03 9:50AM EDT | 2024-06-07 | 0.57 | 0.44 | 0.63 | -0.36 | -38.71% | 1 | 45 | 34.78% |
| META240621P00370000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 1.10 | 1.06 | 1.12 | -0.58 | -34.52% | 81 | 6,534 | 32.98% |
| META240719P00370000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 2.48 | 2.42 | 2.54 | -1.17 | -32.05% | 19 | 353 | 31.92% |
| META240816P00370000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 8.60 | 6.90 | 7.15 | 0.00 | - | 7 | 534 | 37.43% |
| META240920P00370000 | 2024-05-03 1:17PM EDT | 2024-09-20 | 9.05 | 8.85 | 9.00 | -1.65 | -15.42% | 16 | 341 | 35.31% |
| META241018P00370000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 10.49 | 10.25 | 10.50 | -1.76 | -14.37% | 8 | 283 | 34.24% |
| META241115P00370000 | 2024-05-03 9:39AM EDT | 2024-11-15 | 15.93 | 14.50 | 14.95 | -0.97 | -5.74% | 1 | 292 | 36.81% |
| META241220P00370000 | 2024-05-03 11:42AM EDT | 2024-12-20 | 16.36 | 16.35 | 16.70 | -4.19 | -20.39% | 1 | 1,861 | 35.68% |
| META250117P00370000 | 2024-05-03 12:57PM EDT | 2025-01-17 | 17.93 | 17.75 | 18.05 | -3.08 | -14.66% | 3 | 1,008 | 34.95% |
| META250321P00370000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 22.76 | 22.10 | 22.80 | -3.87 | -14.53% | 71 | 404 | 35.19% |
| META250620P00370000 | 2024-05-02 9:44AM EDT | 2025-06-20 | 31.70 | 27.75 | 28.40 | 0.00 | - | 27 | 288 | 34.92% |
| META250919P00370000 | 2024-04-04 9:39AM EDT | 2025-09-19 | 24.50 | 32.45 | 33.30 | 0.00 | - | 2 | 63 | 34.58% |
| META251219P00370000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 42.57 | 36.80 | 37.75 | 0.00 | - | 3 | 251 | 34.28% |
| META260116P00370000 | 2024-05-03 12:22PM EDT | 2026-01-16 | 37.95 | 37.65 | 38.65 | -2.25 | -5.60% | 1 | 204 | 33.98% |
| META260618P00370000 | 2024-04-30 2:49PM EDT | 2026-06-18 | 49.30 | 43.95 | 45.20 | 0.00 | - | 1 | 194 | 33.55% |
| META261218P00370000 | 2024-05-03 1:02PM EDT | 2026-12-18 | 50.83 | 49.55 | 52.45 | -2.64 | -4.94% | 60 | 67 | 33.24% |
© 2024 Yahoo. All rights reserved.