Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C004050002024-04-19 3:37PM EDT2024-04-2675.5377.1079.15-30.83-28.99%17689.50%
META240503C004050002024-04-19 3:27PM EDT2024-05-0378.3078.1080.60-21.33-21.41%53571.62%
META240510C004050002024-04-17 10:27AM EDT2024-05-1085.1579.3082.20-11.35-11.76%1165.01%
META240517C004050002024-04-19 9:38AM EDT2024-05-1791.9581.3582.70-8.99-8.91%390760.90%
META240524C004050002024-04-16 12:17PM EDT2024-05-2489.5682.2084.05-13.94-13.47%8357.78%
META240621C004050002024-04-19 12:36PM EDT2024-06-2186.3086.1587.55-7.56-8.05%647850.64%
META240816C004050002024-04-17 11:23AM EDT2024-08-16109.3096.6597.900.00-64950.19%
META240920C004050002024-04-19 10:22AM EDT2024-09-20108.57100.85102.35-14.68-11.91%134349.39%
META241220C004050002024-04-19 9:34AM EDT2024-12-20126.03113.05115.30-10.17-7.47%12849.38%
META250117C004050002024-04-18 2:32PM EDT2025-01-17134.57115.95118.500.00-587049.12%
META250321C004050002024-04-19 1:29PM EDT2025-03-21126.50123.30126.00-10.26-7.50%1249.18%
META250620C004050002024-03-11 1:45PM EDT2025-06-20139.77164.60166.050.00-112866.18%
META250919C004050002024-04-15 3:10PM EDT2025-09-19157.60141.75143.750.00-101348.85%
META251219C004050002024-04-05 1:14PM EDT2025-12-19186.69149.80152.000.00-246249.00%
META260116C004050002024-04-19 1:32PM EDT2026-01-16155.36151.50154.85-9.64-5.84%101,16649.25%
META260618C004050002024-04-15 9:46AM EDT2026-06-18192.55163.80166.150.00-111649.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P004050002024-04-19 3:59PM EDT2024-04-261.801.691.79+1.00+125.00%1,9311,47185.99%
META240503P004050002024-04-19 2:33PM EDT2024-05-032.622.532.68+1.36+107.94%2510167.26%
META240510P004050002024-04-19 2:45PM EDT2024-05-103.393.303.50+1.68+98.25%233459.08%
META240517P004050002024-04-19 3:43PM EDT2024-05-174.904.304.50+3.03+162.03%19660555.24%
META240524P004050002024-04-19 1:32PM EDT2024-05-244.454.905.40+1.25+39.06%61551.93%
META240621P004050002024-04-19 3:59PM EDT2024-06-217.647.557.80+3.09+67.91%3551,07044.67%
META240816P004050002024-04-19 3:07PM EDT2024-08-1615.1614.6515.00+5.16+51.60%528442.50%
META240920P004050002024-04-19 12:29PM EDT2024-09-2017.6517.2017.65+4.60+35.25%21,36640.31%
META241220P004050002024-04-05 9:58AM EDT2024-12-2018.0025.4025.950.00-39138.91%
META250117P004050002024-04-18 12:37PM EDT2025-01-1720.8026.7527.450.00-11,85038.01%
META250321P004050002024-04-05 10:36AM EDT2025-03-2123.2531.4532.300.00-4937.56%
META250620P004050002024-04-16 2:36PM EDT2025-06-2031.8037.0037.850.00-461636.61%
META250919P004050002024-04-19 2:41PM EDT2025-09-1942.3141.7042.75+9.31+28.21%20635.85%
META251219P004050002024-03-11 1:01PM EDT2025-12-1947.1537.4038.300.00-133930.88%
META260116P004050002024-04-19 1:29PM EDT2026-01-1647.2147.2548.30+6.56+16.14%1311334.97%
META260618P004050002024-04-18 12:23PM EDT2026-06-1846.9953.6054.950.00-13034.22%