Singapore markets open in 43 minutes

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:420.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C004200002024-04-19 12:13PM EDT2024-04-2667.0064.1565.05-23.23-25.75%1668103.03%
META240503C004200002024-04-19 3:33PM EDT2024-05-0364.8065.9566.60-29.15-31.03%109875.51%
META240510C004200002024-04-19 10:19AM EDT2024-05-1075.5567.4068.20-11.95-13.66%410465.86%
META240517C004200002024-04-19 3:09PM EDT2024-05-1769.1568.6569.80-17.35-20.06%3981,75060.66%
META240524C004200002024-04-19 2:28PM EDT2024-05-2471.3869.8571.20-6.42-8.25%106357.21%
META240531C004200002024-04-16 9:30AM EDT2024-05-3185.8070.1572.95+85.80--254.30%
META240621C004200002024-04-19 3:54PM EDT2024-06-2175.2574.8075.45-21.20-21.98%681,12650.25%
META240719C004200002024-04-19 3:20PM EDT2024-07-1979.9179.0579.95-24.29-23.31%4643448.22%
META240816C004200002024-04-18 11:09AM EDT2024-08-16109.2585.8587.100.00-212950.19%
META240920C004200002024-04-15 2:13PM EDT2024-09-20104.5990.2091.550.00-132448.35%
META241018C004200002024-04-15 12:22PM EDT2024-10-18114.3094.1595.500.00-72647.90%
META241115C004200002024-04-19 10:13AM EDT2024-11-15108.89100.45101.70+2.19+2.05%15349.56%
META241220C004200002024-04-19 3:41PM EDT2024-12-20101.47103.20105.45-10.03-9.00%211048.63%
META250117C004200002024-04-19 2:23PM EDT2025-01-17108.13106.70108.10-20.52-15.95%17,00347.90%
META250321C004200002024-04-08 12:16PM EDT2025-03-21145.83114.15116.450.00-12048.38%
META250620C004200002024-04-11 12:30PM EDT2025-06-20153.48124.45126.550.00-21,99448.47%
META250919C004200002024-04-19 3:28PM EDT2025-09-19132.50133.20135.00-14.61-9.93%51848.23%
META251219C004200002024-04-01 3:16PM EDT2025-12-19148.97141.40143.550.00-443848.44%
META260116C004200002024-04-19 2:31PM EDT2026-01-16145.68143.65145.75-26.48-15.38%412048.36%
META260618C004200002024-04-17 12:50PM EDT2026-06-18162.24155.80158.100.00-58648.47%
META261218C004200002024-04-09 10:49AM EDT2026-12-18188.45167.80171.500.00--148.66%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P004200002024-04-19 3:59PM EDT2024-04-263.203.053.20+1.70+113.33%1,0331,53999.30%
META240503P004200002024-04-19 3:59PM EDT2024-05-034.404.304.45+2.21+100.91%35316471.22%
META240510P004200002024-04-19 3:58PM EDT2024-05-105.365.305.55+2.64+97.06%3910960.90%
META240517P004200002024-04-19 3:59PM EDT2024-05-176.656.556.75+3.13+88.92%4342,57356.06%
META240524P004200002024-04-19 3:51PM EDT2024-05-248.157.457.80+4.04+98.30%1081352.44%
META240531P004200002024-04-19 3:54PM EDT2024-05-318.308.108.45+4.25+104.94%141249.62%
META240621P004200002024-04-19 3:57PM EDT2024-06-2110.5410.5010.75+4.72+81.10%571,89844.47%
META240719P004200002024-04-19 3:59PM EDT2024-07-1913.3013.2013.50+4.15+45.36%34456440.83%
META240816P004200002024-04-19 2:57PM EDT2024-08-1618.9218.6019.00+5.17+37.60%970642.21%
META240920P004200002024-04-19 12:39PM EDT2024-09-2022.0021.4521.80+5.15+30.56%20049239.87%
META241018P004200002024-04-19 3:36PM EDT2024-10-1824.3023.4523.90+9.45+63.64%810338.55%
META241115P004200002024-04-19 10:24AM EDT2024-11-1526.0028.1028.65+3.41+15.10%211839.84%
META241220P004200002024-04-19 3:45PM EDT2024-12-2031.7530.1530.75+8.85+38.65%49638.46%
META250117P004200002024-04-19 12:41PM EDT2025-01-1732.6031.6032.25+6.00+22.56%361,52137.50%
META250321P004200002024-04-19 3:45PM EDT2025-03-2138.2636.5537.30+5.30+16.08%147237.01%
META250620P004200002024-04-19 12:07PM EDT2025-06-2041.5042.3043.25+3.05+7.93%119936.16%
META250919P004200002024-03-21 12:48PM EDT2025-09-1940.3047.1048.250.00-34235.35%
META251219P004200002024-04-11 10:10AM EDT2025-12-1942.3751.9053.200.00-125634.90%
META260116P004200002024-04-11 2:35PM EDT2026-01-1643.0552.8554.200.00-334734.58%
META260618P004200002024-04-08 9:59AM EDT2026-06-1851.2559.4560.900.00-145233.77%
META261218P004200002024-04-19 3:56PM EDT2026-12-1866.6065.4567.85+6.45+10.72%181532.97%