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
61,966.93 +2,651.39 (+4.47%) CMC Crypto 200
1,341.75 +64.77 (+5.07%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00400000 | 2024-05-03 1:57PM EDT | 2024-05-03 | 49.69 | 49.20 | 49.85 | +8.24 | +19.88% | 54 | 328 | 0.00% |
| META240510C00400000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 49.90 | 49.15 | 50.35 | +7.75 | +18.39% | 36 | 250 | 45.07% |
| META240517C00400000 | 2024-05-03 1:42PM EDT | 2024-05-17 | 51.60 | 50.10 | 51.30 | +8.40 | +19.44% | 60 | 5,925 | 42.10% |
| META240524C00400000 | 2024-05-03 11:14AM EDT | 2024-05-24 | 52.40 | 50.85 | 52.35 | +7.40 | +16.44% | 4 | 232 | 40.46% |
| META240531C00400000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 52.00 | 51.65 | 52.85 | +5.34 | +11.44% | 7 | 115 | 37.27% |
| META240607C00400000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 56.54 | 52.50 | 54.55 | +13.29 | +30.73% | 11 | 47 | 38.93% |
| META240621C00400000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 56.70 | 55.15 | 55.60 | +7.96 | +16.33% | 101 | 3,182 | 35.61% |
| META240719C00400000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 60.50 | 59.70 | 60.30 | +5.65 | +10.30% | 2 | 1,595 | 36.71% |
| META240816C00400000 | 2024-05-03 11:27AM EDT | 2024-08-16 | 69.55 | 68.75 | 69.15 | +6.15 | +9.70% | 20 | 1,983 | 43.10% |
| META240920C00400000 | 2024-05-03 1:31PM EDT | 2024-09-20 | 73.60 | 72.85 | 73.35 | +4.75 | +6.90% | 19 | 3,183 | 41.88% |
| META241018C00400000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 77.00 | 75.60 | 76.90 | +7.80 | +11.27% | 2 | 46 | 41.67% |
| META241115C00400000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 85.55 | 82.60 | 83.60 | +10.80 | +14.45% | 1 | 49 | 44.47% |
| META241220C00400000 | 2024-05-03 1:55PM EDT | 2024-12-20 | 87.20 | 86.25 | 87.15 | +4.00 | +4.81% | 23 | 301 | 43.81% |
| META250117C00400000 | 2024-05-03 12:52PM EDT | 2025-01-17 | 90.85 | 89.30 | 90.15 | +4.90 | +5.70% | 314 | 12,377 | 43.64% |
| META250321C00400000 | 2024-05-03 12:24PM EDT | 2025-03-21 | 100.00 | 97.45 | 98.40 | +8.40 | +9.17% | 12 | 59 | 44.67% |
| META250620C00400000 | 2024-05-03 1:59PM EDT | 2025-06-20 | 108.00 | 107.40 | 108.30 | +4.60 | +4.45% | 2 | 4,598 | 45.29% |
| META250919C00400000 | 2024-05-02 3:58PM EDT | 2025-09-19 | 111.70 | 116.00 | 117.25 | 0.00 | - | 2 | 58 | 45.77% |
| META251219C00400000 | 2024-05-02 2:21PM EDT | 2025-12-19 | 127.50 | 124.30 | 125.60 | +6.06 | +4.99% | 1 | 4,805 | 46.24% |
| META260116C00400000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 123.70 | 126.15 | 127.60 | -0.20 | -0.16% | 1 | 999 | 46.15% |
| META260618C00400000 | 2024-05-03 12:42PM EDT | 2026-06-18 | 142.15 | 137.95 | 139.85 | +7.15 | +5.30% | 2 | 248 | 46.67% |
| META261218C00400000 | 2024-05-03 10:31AM EDT | 2026-12-18 | 152.45 | 149.75 | 153.40 | +4.45 | +3.01% | 6 | 5,296 | 47.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00400000 | 2024-05-03 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 935 | 7,135 | 73.44% |
| META240510P00400000 | 2024-05-03 1:56PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 1,128 | 2,194 | 36.04% |
| META240517P00400000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.42 | 0.42 | 0.43 | -0.45 | -52.94% | 945 | 10,405 | 32.72% |
| META240524P00400000 | 2024-05-03 1:39PM EDT | 2024-05-24 | 0.90 | 0.90 | 0.97 | -0.85 | -48.57% | 281 | 563 | 31.90% |
| META240531P00400000 | 2024-05-03 1:56PM EDT | 2024-05-31 | 1.39 | 1.35 | 1.41 | -0.91 | -39.57% | 142 | 1,298 | 30.37% |
| META240607P00400000 | 2024-05-03 1:42PM EDT | 2024-06-07 | 1.85 | 1.91 | 2.05 | -1.30 | -41.27% | 108 | 195 | 30.08% |
| META240621P00400000 | 2024-05-03 1:56PM EDT | 2024-06-21 | 3.48 | 3.40 | 3.50 | -1.50 | -30.12% | 818 | 6,012 | 30.00% |
| META240719P00400000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 6.10 | 6.10 | 6.30 | -2.10 | -25.61% | 126 | 2,348 | 29.66% |
| META240816P00400000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 13.43 | 13.40 | 13.50 | -2.40 | -15.15% | 357 | 1,761 | 35.72% |
| META240920P00400000 | 2024-05-03 1:50PM EDT | 2024-09-20 | 15.55 | 15.80 | 16.05 | -3.25 | -17.29% | 8 | 4,550 | 33.87% |
| META241018P00400000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 17.60 | 17.60 | 17.90 | -3.00 | -14.56% | 116 | 817 | 32.81% |
| META241115P00400000 | 2024-05-03 11:50AM EDT | 2024-11-15 | 22.80 | 22.90 | 23.15 | -3.15 | -12.14% | 2 | 634 | 35.18% |
| META241220P00400000 | 2024-05-03 1:59PM EDT | 2024-12-20 | 25.15 | 25.00 | 25.15 | -2.55 | -9.22% | 78 | 1,753 | 34.07% |
| META250117P00400000 | 2024-05-03 1:10PM EDT | 2025-01-17 | 26.83 | 26.55 | 27.00 | -3.47 | -11.45% | 464 | 4,803 | 33.62% |
| META250321P00400000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 31.90 | 31.80 | 32.30 | -4.65 | -12.72% | 6 | 541 | 33.80% |
| META250620P00400000 | 2024-05-03 10:01AM EDT | 2025-06-20 | 38.35 | 38.10 | 38.85 | -3.65 | -8.69% | 1 | 1,556 | 33.77% |
| META250919P00400000 | 2024-05-03 1:54PM EDT | 2025-09-19 | 43.15 | 43.05 | 43.90 | -6.46 | -13.02% | 1 | 979 | 33.29% |
| META251219P00400000 | 2024-05-02 3:54PM EDT | 2025-12-19 | 51.05 | 47.80 | 48.75 | 0.00 | - | 1 | 478 | 33.04% |
| META260116P00400000 | 2024-05-03 12:37PM EDT | 2026-01-16 | 48.43 | 48.60 | 49.65 | -3.29 | -6.36% | 6 | 1,590 | 32.72% |
| META260618P00400000 | 2024-05-03 9:35AM EDT | 2026-06-18 | 57.18 | 55.45 | 56.85 | -1.37 | -2.34% | 2 | 2,537 | 32.42% |
| META261218P00400000 | 2024-05-03 1:01PM EDT | 2026-12-18 | 62.60 | 61.30 | 64.35 | -2.15 | -3.32% | 83 | 177 | 32.07% |
© 2024 Yahoo. All rights reserved.