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
62,927.07 +3,774.29 (+6.38%) CMC Crypto 200
1,366.71 +89.73 (+7.03%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00390000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 62.72 | 61.75 | 63.25 | +9.97 | +18.90% | 40 | 179 | 60.18% |
| META240517C00390000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 63.70 | 62.30 | 64.05 | +12.20 | +23.69% | 3 | 548 | 50.24% |
| META240524C00390000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 61.24 | 62.40 | 65.45 | +9.93 | +19.35% | 1 | 4 | 54.17% |
| META240531C00390000 | 2024-05-03 2:11PM EDT | 2024-05-31 | 62.75 | 63.05 | 65.25 | +11.55 | +22.56% | 3 | 33 | 46.08% |
| META240607C00390000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 62.45 | 63.45 | 66.50 | 0.00 | - | 1 | 1 | 45.62% |
| META240621C00390000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 65.35 | 65.85 | 67.45 | +8.28 | +14.51% | 26 | 1,175 | 41.14% |
| META240719C00390000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 71.03 | 70.50 | 71.85 | +3.24 | +4.78% | 7 | 483 | 41.21% |
| META240816C00390000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 76.95 | 77.95 | 79.00 | +5.20 | +7.25% | 2 | 107 | 45.41% |
| META240920C00390000 | 2024-04-30 2:33PM EDT | 2024-09-20 | 67.85 | 81.85 | 82.85 | 0.00 | - | 2 | 273 | 43.74% |
| META241018C00390000 | 2024-04-26 10:57AM EDT | 2024-10-18 | 78.30 | 85.15 | 86.65 | 0.00 | - | 1 | 35 | 43.79% |
| META241115C00390000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 87.00 | 91.35 | 92.55 | 0.00 | - | 1 | 36 | 45.97% |
| META241220C00390000 | 2024-05-03 1:56PM EDT | 2024-12-20 | 93.60 | 94.95 | 96.05 | +6.22 | +7.12% | 1 | 200 | 45.26% |
| META250117C00390000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 97.25 | 97.85 | 98.80 | +8.85 | +10.01% | 4 | 3,010 | 44.89% |
| META250321C00390000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 105.17 | 105.60 | 106.80 | +12.12 | +13.03% | 1 | 21 | 45.81% |
| META250620C00390000 | 2024-05-03 1:46PM EDT | 2025-06-20 | 115.00 | 115.35 | 116.65 | +6.80 | +6.28% | 1 | 10,613 | 46.42% |
| META250919C00390000 | 2024-05-03 2:11PM EDT | 2025-09-19 | 123.16 | 123.80 | 125.35 | -43.64 | -26.16% | 2 | 39 | 46.78% |
| META251219C00390000 | 2024-05-03 2:12PM EDT | 2025-12-19 | 130.92 | 131.65 | 133.35 | +4.92 | +3.90% | 2 | 788 | 47.08% |
| META260116C00390000 | 2024-05-03 11:38AM EDT | 2026-01-16 | 134.00 | 133.45 | 135.45 | +14.00 | +11.67% | 100 | 3,805 | 47.05% |
| META260618C00390000 | 2024-04-26 12:06PM EDT | 2026-06-18 | 139.65 | 145.20 | 147.50 | 0.00 | - | 1 | 3,213 | 47.49% |
| META261218C00390000 | 2024-05-01 3:15PM EDT | 2026-12-18 | 158.00 | 156.55 | 160.40 | 0.00 | - | 1 | 420 | 47.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00390000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.07 | -0.03 | -23.08% | 652 | 1,122 | 44.34% |
| META240517P00390000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.25 | -0.27 | -54.00% | 894 | 2,007 | 37.35% |
| META240524P00390000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 0.54 | 0.49 | 0.54 | -0.49 | -47.57% | 178 | 257 | 34.77% |
| META240531P00390000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.76 | 0.72 | 0.80 | -0.76 | -50.00% | 266 | 921 | 32.48% |
| META240607P00390000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 1.10 | 1.07 | 1.17 | -1.09 | -49.77% | 593 | 88 | 31.52% |
| META240621P00390000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 2.15 | 2.08 | 2.22 | -1.22 | -36.20% | 241 | 2,245 | 31.17% |
| META240719P00390000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.25 | 4.20 | 4.40 | -1.95 | -31.45% | 66 | 1,191 | 30.45% |
| META240816P00390000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 10.60 | 10.35 | 10.65 | -2.28 | -17.70% | 22 | 329 | 36.44% |
| META240920P00390000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 12.95 | 12.65 | 13.00 | -5.70 | -30.56% | 3 | 393 | 34.52% |
| META241018P00390000 | 2024-05-03 3:49PM EDT | 2024-10-18 | 14.60 | 14.35 | 14.85 | -2.80 | -16.09% | 21 | 1,009 | 33.56% |
| META241115P00390000 | 2024-05-03 11:30AM EDT | 2024-11-15 | 20.04 | 19.30 | 19.90 | -4.51 | -18.37% | 8 | 482 | 36.04% |
| META241220P00390000 | 2024-05-03 3:35PM EDT | 2024-12-20 | 21.62 | 21.15 | 21.75 | -3.68 | -14.55% | 2 | 1,259 | 34.82% |
| META250117P00390000 | 2024-05-03 1:20PM EDT | 2025-01-17 | 23.40 | 22.70 | 23.30 | -1.10 | -4.49% | 5 | 906 | 34.16% |
| META250321P00390000 | 2024-05-03 11:07AM EDT | 2025-03-21 | 28.17 | 27.75 | 28.65 | -1.61 | -5.41% | 51 | 421 | 34.50% |
| META250620P00390000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 39.35 | 33.85 | 34.70 | 0.00 | - | 1 | 457 | 34.25% |
| META250919P00390000 | 2024-04-25 10:12AM EDT | 2025-09-19 | 44.65 | 38.60 | 39.70 | 0.00 | - | 11 | 68 | 33.79% |
| META251219P00390000 | 2024-04-29 1:38PM EDT | 2025-12-19 | 49.55 | 43.30 | 44.50 | 0.00 | - | 15 | 1,032 | 33.55% |
| META260116P00390000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 50.75 | 44.15 | 45.50 | 0.00 | - | 1 | 330 | 33.28% |
| META260618P00390000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 55.82 | 50.75 | 52.35 | 0.00 | - | 1 | 35 | 32.86% |
| META261218P00390000 | 2024-05-03 3:23PM EDT | 2026-12-18 | 58.00 | 56.40 | 60.00 | -3.19 | -5.21% | 25 | 36 | 32.60% |
© 2024 Yahoo. All rights reserved.