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
61,673.40 +2,639.15 (+4.47%) CMC Crypto 200
1,341.38 +64.41 (+5.04%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00420000 | 2024-05-03 11:53AM EDT | 2024-05-03 | 31.20 | 31.60 | 32.60 | +9.99 | +47.10% | 328 | 11,492 | 129.52% |
| META240510C00420000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 32.04 | 32.90 | 33.55 | +8.59 | +36.63% | 14 | 623 | 52.60% |
| META240517C00420000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 34.00 | 34.05 | 35.00 | +8.55 | +33.60% | 75 | 1,873 | 45.40% |
| META240524C00420000 | 2024-05-03 12:21PM EDT | 2024-05-24 | 36.00 | 35.25 | 35.85 | +7.00 | +24.14% | 20 | 205 | 40.08% |
| META240531C00420000 | 2024-05-03 10:27AM EDT | 2024-05-31 | 34.60 | 37.00 | 37.55 | +4.10 | +13.44% | 6 | 106 | 39.22% |
| META240607C00420000 | 2024-05-03 10:47AM EDT | 2024-06-07 | 39.20 | 38.10 | 39.45 | +11.20 | +40.00% | 13 | 45 | 39.35% |
| META240621C00420000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 41.53 | 41.10 | 41.55 | +7.84 | +23.27% | 119 | 1,808 | 37.15% |
| META240719C00420000 | 2024-05-03 12:04PM EDT | 2024-07-19 | 46.10 | 46.65 | 47.15 | +5.70 | +14.11% | 24 | 468 | 37.47% |
| META240816C00420000 | 2024-05-03 9:55AM EDT | 2024-08-16 | 56.00 | 57.00 | 58.00 | +4.25 | +8.21% | 6 | 839 | 44.49% |
| META240920C00420000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 60.60 | 61.10 | 62.15 | +9.01 | +17.46% | 2 | 353 | 42.60% |
| META241018C00420000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 64.00 | 65.00 | 66.15 | +4.60 | +7.74% | 12 | 91 | 42.44% |
| META241115C00420000 | 2024-05-02 9:44AM EDT | 2024-11-15 | 64.50 | 72.45 | 73.55 | 0.00 | - | 1 | 86 | 45.33% |
| META241220C00420000 | 2024-05-03 11:13AM EDT | 2024-12-20 | 75.53 | 76.15 | 77.20 | +4.23 | +5.93% | 1 | 265 | 44.50% |
| META250117C00420000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 80.18 | 79.00 | 79.85 | +6.67 | +9.07% | 24 | 7,692 | 43.91% |
| META250321C00420000 | 2024-05-03 10:32AM EDT | 2025-03-21 | 87.10 | 87.80 | 88.85 | +9.05 | +11.60% | 10 | 32 | 45.11% |
| META250620C00420000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 89.09 | 98.40 | 99.40 | 0.00 | - | 44 | 1,973 | 45.77% |
| META250919C00420000 | 2024-05-01 1:43PM EDT | 2025-09-19 | 100.00 | 107.00 | 108.45 | 0.00 | - | 2 | 21 | 46.07% |
| META251219C00420000 | 2024-04-29 10:32AM EDT | 2025-12-19 | 106.95 | 115.45 | 117.15 | 0.00 | - | 1 | 440 | 46.52% |
| META260116C00420000 | 2024-04-29 3:04PM EDT | 2026-01-16 | 104.66 | 118.05 | 119.25 | 0.00 | - | 7 | 167 | 46.44% |
| META260618C00420000 | 2024-04-29 12:57PM EDT | 2026-06-18 | 118.80 | 129.90 | 132.20 | 0.00 | - | 3 | 101 | 47.04% |
| META261218C00420000 | 2024-05-01 2:46PM EDT | 2026-12-18 | 142.59 | 142.40 | 146.05 | 0.00 | - | 1 | 46 | 47.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00420000 | 2024-05-03 12:42PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,382 | 14,366 | 51.17% |
| META240510P00420000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.36 | -0.94 | -72.87% | 1,478 | 1,516 | 27.78% |
| META240517P00420000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 1.30 | 1.30 | 1.37 | -1.70 | -55.74% | 713 | 3,627 | 27.97% |
| META240524P00420000 | 2024-05-03 12:42PM EDT | 2024-05-24 | 2.51 | 2.37 | 2.57 | -2.39 | -48.78% | 142 | 1,227 | 28.19% |
| META240531P00420000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 3.37 | 3.25 | 3.45 | -2.65 | -44.02% | 59 | 345 | 27.34% |
| META240607P00420000 | 2024-05-03 12:13PM EDT | 2024-06-07 | 4.58 | 4.30 | 4.55 | -2.75 | -37.52% | 48 | 145 | 27.42% |
| META240621P00420000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 6.71 | 6.55 | 6.75 | -3.34 | -33.23% | 349 | 2,974 | 27.73% |
| META240719P00420000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 10.25 | 10.05 | 10.35 | -3.45 | -25.18% | 42 | 1,066 | 27.58% |
| META240816P00420000 | 2024-05-03 10:09AM EDT | 2024-08-16 | 19.85 | 18.40 | 18.70 | -2.96 | -12.98% | 15 | 1,620 | 33.58% |
| META240920P00420000 | 2024-05-03 12:31PM EDT | 2024-09-20 | 21.71 | 21.35 | 21.70 | -3.79 | -14.86% | 7 | 702 | 32.10% |
| META241018P00420000 | 2024-05-02 10:02AM EDT | 2024-10-18 | 24.10 | 23.35 | 23.75 | -7.05 | -22.63% | 4 | 181 | 31.17% |
| META241115P00420000 | 2024-05-03 9:38AM EDT | 2024-11-15 | 32.22 | 29.10 | 29.60 | -3.74 | -10.40% | 4 | 196 | 33.70% |
| META241220P00420000 | 2024-05-03 11:12AM EDT | 2024-12-20 | 32.00 | 31.25 | 31.70 | -5.90 | -15.57% | 2 | 865 | 32.64% |
| META250117P00420000 | 2024-05-03 12:40PM EDT | 2025-01-17 | 33.27 | 32.90 | 33.45 | -6.43 | -16.20% | 5 | 1,611 | 32.08% |
| META250321P00420000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 41.85 | 38.65 | 39.50 | -4.15 | -9.02% | 5 | 484 | 32.64% |
| META250620P00420000 | 2024-04-30 2:52PM EDT | 2025-06-20 | 53.50 | 45.15 | 46.00 | 0.00 | - | 19 | 259 | 32.48% |
| META250919P00420000 | 2024-03-21 12:48PM EDT | 2025-09-19 | 40.30 | 47.10 | 48.25 | 0.00 | - | 3 | 42 | 30.56% |
| META251219P00420000 | 2024-04-25 10:12AM EDT | 2025-12-19 | 63.31 | 55.05 | 56.15 | 0.00 | - | 3 | 256 | 31.82% |
| META260116P00420000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 64.30 | 55.90 | 57.10 | 0.00 | - | 5 | 357 | 31.53% |
| META260618P00420000 | 2024-04-26 1:35PM EDT | 2026-06-18 | 68.35 | 62.95 | 64.40 | 0.00 | - | 52 | 99 | 31.25% |
| META261218P00420000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 70.75 | 69.30 | 72.40 | -5.06 | -6.67% | 20 | 267 | 31.08% |
© 2024 Yahoo. All rights reserved.