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
62,549.20 +3,216.37 (+5.42%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00380000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 59.50 | 70.20 | 73.95 | 0.00 | - | 3 | 36 | 144.14% |
| META240510C00380000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 72.62 | 71.70 | 73.30 | +9.94 | +15.86% | 39 | 174 | 64.45% |
| META240517C00380000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 73.43 | 72.25 | 73.95 | +15.43 | +26.60% | 4 | 888 | 54.47% |
| META240524C00380000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 58.00 | 72.20 | 74.45 | 0.00 | - | 5 | 6 | 54.19% |
| META240531C00380000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 53.89 | 72.50 | 75.80 | 0.00 | - | 7 | 6 | 53.35% |
| META240621C00380000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 75.85 | 75.40 | 76.65 | +9.98 | +15.15% | 3 | 3,686 | 43.23% |
| META240719C00380000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 78.05 | 78.40 | 80.35 | +9.55 | +13.94% | 2 | 197 | 42.44% |
| META240816C00380000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 77.30 | 85.80 | 86.85 | 0.00 | - | 57 | 403 | 46.37% |
| META240920C00380000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 89.91 | 89.45 | 91.35 | +6.68 | +8.03% | 4 | 1,107 | 45.66% |
| META241018C00380000 | 2024-04-30 10:47AM EDT | 2024-10-18 | 83.66 | 92.55 | 94.10 | 0.00 | - | 1 | 51 | 44.65% |
| META241115C00380000 | 2024-05-02 9:31AM EDT | 2024-11-15 | 87.05 | 98.30 | 99.65 | 0.00 | - | 1 | 23 | 46.70% |
| META241220C00380000 | 2024-04-25 11:29AM EDT | 2024-12-20 | 88.05 | 101.55 | 102.95 | 0.00 | - | 7 | 57 | 45.90% |
| META250117C00380000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 104.85 | 104.70 | 105.65 | +11.65 | +12.50% | 12 | 8,704 | 45.55% |
| META250321C00380000 | 2024-05-02 2:50PM EDT | 2025-03-21 | 111.00 | 112.20 | 113.55 | +4.20 | +3.93% | 1 | 14 | 46.54% |
| META250620C00380000 | 2024-05-01 10:19AM EDT | 2025-06-20 | 112.00 | 121.50 | 122.85 | 0.00 | - | 1 | 970 | 46.92% |
| META250919C00380000 | 2024-04-25 9:32AM EDT | 2025-09-19 | 107.50 | 129.75 | 131.25 | 0.00 | - | 1 | 19 | 47.20% |
| META251219C00380000 | 2024-04-29 11:50AM EDT | 2025-12-19 | 124.29 | 137.45 | 139.15 | 0.00 | - | 1 | 428 | 47.52% |
| META260116C00380000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 139.80 | 139.30 | 141.20 | +14.75 | +11.80% | 100 | 388 | 47.48% |
| META260618C00380000 | 2024-05-03 3:42PM EDT | 2026-06-18 | 151.94 | 150.85 | 153.65 | +6.04 | +4.14% | 7 | 894 | 48.19% |
| META261218C00380000 | 2024-04-30 3:56PM EDT | 2026-12-18 | 149.00 | 161.75 | 165.55 | 0.00 | - | 2 | 4 | 48.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00380000 | 2024-05-03 10:47AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 2,082 | 106.25% |
| META240510P00380000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 528 | 1,355 | 44.92% |
| META240517P00380000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 244 | 2,516 | 39.26% |
| META240524P00380000 | 2024-05-03 3:07PM EDT | 2024-05-24 | 0.34 | 0.32 | 0.38 | -0.27 | -44.26% | 97 | 296 | 36.60% |
| META240531P00380000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.51 | 0.50 | 0.54 | -0.39 | -43.33% | 65 | 338 | 33.86% |
| META240607P00380000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.69 | 0.56 | 0.97 | -0.64 | -48.12% | 18 | 88 | 34.00% |
| META240621P00380000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.47 | 1.44 | 1.52 | -1.04 | -41.43% | 267 | 2,412 | 31.82% |
| META240719P00380000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.25 | -1.32 | -28.57% | 20 | 649 | 30.98% |
| META240816P00380000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 8.80 | 8.40 | 8.65 | -1.80 | -16.98% | 12 | 2,992 | 36.85% |
| META240920P00380000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 10.80 | 10.50 | 10.75 | -2.22 | -17.05% | 6 | 694 | 34.87% |
| META241018P00380000 | 2024-05-03 2:33PM EDT | 2024-10-18 | 12.50 | 12.00 | 12.35 | -2.40 | -16.11% | 57 | 492 | 33.78% |
| META241115P00380000 | 2024-05-01 9:57AM EDT | 2024-11-15 | 22.50 | 16.55 | 17.20 | 0.00 | - | 1 | 551 | 36.43% |
| META241220P00380000 | 2024-05-03 12:21PM EDT | 2024-12-20 | 18.79 | 18.40 | 18.85 | -3.36 | -15.17% | 20 | 687 | 35.12% |
| META250117P00380000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 20.40 | 19.85 | 20.35 | -3.61 | -15.04% | 10 | 2,605 | 34.48% |
| META250321P00380000 | 2024-05-03 1:16PM EDT | 2025-03-21 | 25.63 | 24.70 | 25.55 | -2.17 | -7.81% | 31 | 720 | 34.90% |
| META250620P00380000 | 2024-05-03 1:04PM EDT | 2025-06-20 | 31.30 | 30.45 | 31.30 | -2.63 | -7.75% | 2 | 921 | 34.58% |
| META250919P00380000 | 2024-03-12 9:52AM EDT | 2025-09-19 | 33.25 | 26.60 | 27.10 | 0.00 | - | 1 | 65 | 28.84% |
| META251219P00380000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 45.54 | 39.75 | 40.95 | 0.00 | - | 4 | 429 | 33.95% |
| META260116P00380000 | 2024-04-30 12:14PM EDT | 2026-01-16 | 41.50 | 40.55 | 41.85 | -4.50 | -9.78% | 1 | 492 | 33.64% |
| META260618P00380000 | 2024-04-30 2:54PM EDT | 2026-06-18 | 53.40 | 47.00 | 48.55 | 0.00 | - | 49 | 99 | 33.21% |
| META261218P00380000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 54.00 | 52.60 | 56.05 | -3.07 | -5.38% | 69 | 68 | 32.95% |
© 2024 Yahoo. All rights reserved.