Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
495.04+13.31 (+2.76%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C003900002024-04-22 10:51AM EDT2024-04-2687.00105.95107.400.00-158144.53%
META240503C003900002024-04-22 12:16PM EDT2024-05-0394.00106.55107.800.00-12992.46%
META240510C003900002024-04-15 1:58PM EDT2024-05-10113.18107.00108.950.00-2278.00%
META240517C003900002024-04-22 1:18PM EDT2024-05-1795.76108.15109.700.00-157971.20%
META240524C003900002024-04-19 10:32AM EDT2024-05-24102.50108.60110.600.00-1165.79%
META240531C003900002024-04-18 10:23AM EDT2024-05-31120.30108.95111.250.00--161.41%
META240621C003900002024-04-22 11:47AM EDT2024-06-2195.80111.80113.600.00-71,17356.34%
META240719C003900002024-04-22 1:18PM EDT2024-07-19103.37115.05116.650.00-150052.49%
META240816C003900002024-04-22 3:45PM EDT2024-08-16109.96120.35121.250.00-26653.03%
META240920C003900002024-04-11 2:03PM EDT2024-09-20147.18123.70125.050.00-230950.77%
META241018C003900002024-04-22 10:28AM EDT2024-10-18111.70126.85128.100.00-162350.57%
META241115C003900002024-04-15 3:17PM EDT2024-11-15136.64132.20133.450.00-33251.50%
META241220C003900002024-04-22 12:40PM EDT2024-12-20122.92135.55136.900.00-221050.53%
META250117C003900002024-04-22 2:48PM EDT2025-01-17129.80138.45139.800.00-33,03550.15%
META250321C003900002024-04-09 2:02PM EDT2025-03-21158.55144.65146.300.00-2250.20%
META250620C003900002024-04-22 3:36PM EDT2025-06-20144.90154.30155.350.00-1110,59050.01%
META250919C003900002024-04-15 3:07PM EDT2025-09-19166.80162.20163.700.00-203949.94%
META251219C003900002024-04-11 2:03PM EDT2025-12-19192.30170.40172.000.00-278750.19%
META260116C003900002024-04-15 2:39PM EDT2026-01-16177.00172.45174.350.00-13,80550.21%
META260618C003900002024-04-22 11:49AM EDT2026-06-18170.74183.65185.550.00-13,21549.97%
META261218C003900002024-04-22 11:49AM EDT2026-12-18182.84195.20198.550.00-841550.15%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P003900002024-04-23 10:25AM EDT2024-04-260.280.250.30-0.33-54.10%51723106.06%
META240503P003900002024-04-23 10:25AM EDT2024-05-030.790.680.78-0.39-33.05%78374.61%
META240510P003900002024-04-22 12:26PM EDT2024-05-101.311.061.17-0.70-34.83%114163.06%
META240517P003900002024-04-23 9:44AM EDT2024-05-171.761.511.59-0.39-18.14%1877957.20%
META240524P003900002024-04-22 2:01PM EDT2024-05-242.801.942.070.00-182453.48%
META240531P003900002024-04-23 9:41AM EDT2024-05-312.652.212.44-0.36-11.96%11950.12%
META240621P003900002024-04-23 9:47AM EDT2024-06-213.753.403.50-0.70-15.73%171,71244.72%
META240719P003900002024-04-23 9:50AM EDT2024-07-195.655.005.15-0.35-5.83%848241.11%
META240816P003900002024-04-22 2:59PM EDT2024-08-1610.008.458.700.00-517342.33%
META240920P003900002024-04-22 2:38PM EDT2024-09-2012.2010.6510.900.00-3032740.21%
META241018P003900002024-04-19 11:00AM EDT2024-10-1813.2512.2512.45-0.73-5.22%444638.84%
META241115P003900002024-04-23 9:48AM EDT2024-11-1516.7015.9016.15-1.75-9.49%1118740.13%
META241220P003900002024-04-22 2:07PM EDT2024-12-2020.1517.7518.100.00-3149738.97%
META250117P003900002024-04-22 3:40PM EDT2025-01-1720.4019.0019.50-1.53-6.98%169938.13%
META250321P003900002024-04-23 9:50AM EDT2025-03-2124.7023.4023.95-2.11-7.87%618237.77%
META250620P003900002024-04-22 3:58PM EDT2025-06-2029.9028.6029.15-2.00-6.27%140136.89%
META250919P003900002024-04-22 3:07PM EDT2025-09-1935.7933.1533.850.00-15936.20%
META251219P003900002024-04-15 11:09AM EDT2025-12-1935.4037.6038.550.00-184235.84%
META260116P003900002024-04-22 10:16AM EDT2026-01-1642.0038.6539.400.00-134735.47%
META260618P003900002024-04-23 9:38AM EDT2026-06-1846.5844.7045.80-1.17-2.45%42534.72%
META261218P003900002024-04-18 11:46AM EDT2026-12-1848.0950.6052.850.00-2334.11%