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
61,582.11 +2,540.38 (+4.30%) CMC Crypto 200
1,343.24 +66.26 (+5.19%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00405000 | 2024-05-03 10:42AM EDT | 2024-05-03 | 47.00 | 46.60 | 47.70 | +9.41 | +25.03% | 9 | 74 | 174.00% |
| META240510C00405000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 48.18 | 47.15 | 48.35 | +7.18 | +17.51% | 102 | 109 | 65.93% |
| META240517C00405000 | 2024-05-03 11:06AM EDT | 2024-05-17 | 48.70 | 48.00 | 49.50 | +11.67 | +31.51% | 51 | 927 | 53.04% |
| META240524C00405000 | 2024-05-03 11:39AM EDT | 2024-05-24 | 48.53 | 48.60 | 50.30 | +2.03 | +4.37% | 31 | 50 | 49.45% |
| META240531C00405000 | 2024-05-01 10:18AM EDT | 2024-05-31 | 36.85 | 49.40 | 50.90 | 0.00 | - | 1 | 74 | 44.86% |
| META240621C00405000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 52.20 | 53.65 | 54.25 | +7.85 | +17.70% | 9 | 557 | 41.24% |
| META240719C00405000 | 2024-05-03 10:39AM EDT | 2024-07-19 | 58.50 | 57.75 | 58.70 | +13.84 | +30.99% | 3 | 17 | 39.91% |
| META240816C00405000 | 2024-05-03 11:38AM EDT | 2024-08-16 | 66.80 | 67.00 | 67.80 | +7.10 | +11.89% | 24 | 25,109 | 45.49% |
| META240920C00405000 | 2024-05-03 11:59AM EDT | 2024-09-20 | 71.15 | 71.45 | 72.55 | +11.80 | +19.88% | 1 | 329 | 44.35% |
| META241220C00405000 | 2024-05-02 10:09AM EDT | 2024-12-20 | 73.20 | 85.20 | 86.00 | 0.00 | - | 2 | 30 | 45.18% |
| META250117C00405000 | 2024-05-03 12:27PM EDT | 2025-01-17 | 88.70 | 88.25 | 89.20 | +8.87 | +11.11% | 1 | 914 | 45.03% |
| META250321C00405000 | 2024-05-02 9:43AM EDT | 2025-03-21 | 88.55 | 96.20 | 97.55 | 0.00 | - | 1 | 5 | 45.91% |
| META250620C00405000 | 2024-05-03 9:31AM EDT | 2025-06-20 | 103.00 | 106.65 | 107.70 | +9.03 | +9.61% | 3 | 162 | 46.44% |
| META250919C00405000 | 2024-04-25 1:49PM EDT | 2025-09-19 | 109.25 | 115.40 | 116.80 | 0.00 | - | 1 | 13 | 46.85% |
| META251219C00405000 | 2024-04-25 10:35AM EDT | 2025-12-19 | 114.16 | 123.45 | 125.05 | 0.00 | - | 2 | 462 | 47.14% |
| META260116C00405000 | 2024-04-25 10:35AM EDT | 2026-01-16 | 116.57 | 125.30 | 127.20 | 0.00 | - | 694 | 881 | 47.10% |
| META260618C00405000 | 2024-04-29 11:09AM EDT | 2026-06-18 | 127.81 | 137.55 | 139.40 | 0.00 | - | 5 | 128 | 47.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00405000 | 2024-05-03 12:25PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 1,935 | 65.63% |
| META240510P00405000 | 2024-05-03 12:35PM EDT | 2024-05-10 | 0.15 | 0.12 | 0.14 | -0.21 | -58.33% | 364 | 574 | 33.79% |
| META240517P00405000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 0.53 | 0.47 | 0.52 | -0.72 | -57.60% | 157 | 1,197 | 30.88% |
| META240524P00405000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 1.16 | 1.06 | 1.13 | -1.09 | -48.44% | 66 | 426 | 30.23% |
| META240531P00405000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 1.63 | 1.56 | 1.66 | -1.27 | -43.79% | 82 | 662 | 29.05% |
| META240607P00405000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 2.26 | 2.09 | 2.29 | -1.63 | -41.90% | 78 | 145 | 28.57% |
| META240621P00405000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 3.88 | 3.80 | 3.90 | -2.18 | -35.97% | 477 | 1,644 | 28.77% |
| META240719P00405000 | 2024-05-03 11:38AM EDT | 2024-07-19 | 7.02 | 6.60 | 6.75 | -2.33 | -24.92% | 80 | 331 | 28.41% |
| META240816P00405000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 14.35 | 14.00 | 14.25 | -3.27 | -18.56% | 23 | 415 | 34.62% |
| META240920P00405000 | 2024-05-03 10:51AM EDT | 2024-09-20 | 16.90 | 16.65 | 17.00 | -3.50 | -17.16% | 3 | 1,384 | 33.03% |
| META241220P00405000 | 2024-05-03 10:28AM EDT | 2024-12-20 | 27.00 | 25.95 | 26.30 | -5.30 | -16.41% | 16 | 98 | 33.38% |
| META250117P00405000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 28.05 | 27.45 | 28.05 | -2.17 | -7.18% | 2 | 1,859 | 32.86% |
| META250321P00405000 | 2024-04-29 12:44PM EDT | 2025-03-21 | 40.54 | 32.65 | 33.50 | 0.00 | - | 1 | 15 | 33.15% |
| META250620P00405000 | 2024-05-02 3:31PM EDT | 2025-06-20 | 42.85 | 39.15 | 39.90 | 0.00 | - | 128 | 638 | 33.05% |
| META250919P00405000 | 2024-05-02 3:27PM EDT | 2025-09-19 | 48.00 | 44.20 | 45.25 | 0.00 | - | 10 | 35 | 32.75% |
| META251219P00405000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 57.40 | 49.10 | 50.20 | 0.00 | - | 12 | 59 | 32.55% |
| META260116P00405000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 57.90 | 49.95 | 51.05 | 0.00 | - | 4 | 118 | 32.22% |
| META260618P00405000 | 2024-04-18 12:23PM EDT | 2026-06-18 | 46.99 | 56.75 | 58.20 | 0.00 | - | 1 | 30 | 31.91% |
© 2024 Yahoo. All rights reserved.