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:440.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C004400002024-04-19 3:58PM EDT2024-04-2648.7247.6048.55-17.28-26.18%708685.03%
META240503C004400002024-04-19 2:23PM EDT2024-05-0350.6349.7050.65-12.62-19.95%103767.68%
META240510C004400002024-04-17 1:16PM EDT2024-05-1060.1551.6552.500.00-1160.58%
META240517C004400002024-04-19 3:59PM EDT2024-05-1754.0553.5554.45-15.85-22.68%732,32156.98%
META240621C004400002024-04-19 3:43PM EDT2024-06-2157.3059.9561.20-18.74-24.64%521,68148.72%
META240719C004400002024-04-19 3:53PM EDT2024-07-1964.7465.0565.75-16.81-20.61%7970745.98%
META240816C004400002024-04-19 1:27PM EDT2024-08-1675.3572.5073.80-14.51-16.15%5117448.45%
META240920C004400002024-04-19 3:20PM EDT2024-09-2078.1677.1578.60-19.84-20.24%1926546.85%
META241018C004400002024-04-18 12:13PM EDT2024-10-18101.2781.2582.600.00-71646.35%
META241115C004400002024-04-19 3:35PM EDT2024-11-1586.9787.9589.35-14.88-14.61%2948.24%
META241220C004400002024-04-08 11:57AM EDT2024-12-20123.7591.1093.200.00-219347.34%
META250117C004400002024-04-19 11:43AM EDT2025-01-1798.9594.2096.45-13.30-11.85%17665346.98%
META250321C004400002024-04-19 12:58PM EDT2025-03-21105.90102.40104.75-12.23-10.35%4547.28%
META250620C004400002024-04-19 3:59PM EDT2025-06-20114.41113.15114.45-4.05-3.42%7176547.05%
META250919C004400002024-04-15 9:34AM EDT2025-09-19148.00121.95123.950.00-11647.29%
META251219C004400002024-04-19 2:37PM EDT2025-12-19132.00130.60132.80-22.00-14.29%210947.55%
META260116C004400002024-04-19 2:42PM EDT2026-01-16133.25132.85135.05-24.75-15.66%111747.48%
META260618C004400002024-04-18 9:44AM EDT2026-06-18146.50145.55147.85-14.75-9.15%16347.69%
META261218C004400002024-04-08 1:16PM EDT2026-12-18190.00158.10161.500.00-1247.88%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P004400002024-04-19 3:59PM EDT2024-04-266.456.556.70+3.15+95.45%1,2202,92083.03%
META240503P004400002024-04-19 3:58PM EDT2024-05-038.108.158.40+3.86+91.04%14848864.75%
META240510P004400002024-04-19 3:55PM EDT2024-05-109.769.509.85+5.48+128.04%2049356.89%
META240517P004400002024-04-19 3:59PM EDT2024-05-1711.1511.0511.25+4.75+74.22%5583,03352.81%
META240524P004400002024-04-19 2:48PM EDT2024-05-2412.3912.0512.65+5.89+90.62%6210150.39%
META240531P004400002024-04-19 2:10PM EDT2024-05-3112.2012.8513.70+4.39+56.21%115547.98%
META240621P004400002024-04-19 3:59PM EDT2024-06-2115.7015.8016.30+5.60+55.45%1021,50543.10%
META240719P004400002024-04-19 3:30PM EDT2024-07-1919.3618.9519.30+6.21+47.22%7882339.54%
META240816P004400002024-04-19 3:48PM EDT2024-08-1626.3525.0525.45+7.60+40.53%947141.01%
META240920P004400002024-04-19 11:36AM EDT2024-09-2028.0227.9028.65+6.17+28.24%21,56038.95%
META241018P004400002024-04-19 2:06PM EDT2024-10-1829.6530.3030.80+4.45+17.66%1512737.60%
META241115P004400002024-04-18 3:38PM EDT2024-11-1534.9035.2535.75+5.97+20.64%315338.79%
META241220P004400002024-04-17 1:52PM EDT2024-12-2036.9837.4038.10+4.18+12.74%118037.56%
META250117P004400002024-04-17 12:35PM EDT2025-01-1735.6538.9039.550.00-135336.55%
META250321P004400002024-04-18 10:22AM EDT2025-03-2136.9344.0545.000.00-46736.20%
META250620P004400002024-04-19 9:49AM EDT2025-06-2045.0550.1551.10+1.52+3.49%121635.33%
META250919P004400002024-04-17 10:37AM EDT2025-09-1950.0655.1056.400.00-12534.62%
META251219P004400002024-04-04 1:29PM EDT2025-12-1948.2960.0561.350.00-68934.11%
META260116P004400002024-04-18 1:13PM EDT2026-01-1653.9561.0562.400.00-69833.81%
META260618P004400002024-04-03 2:49PM EDT2026-06-1860.8567.7569.000.00-21332.92%
META261218P004400002024-04-19 1:58PM EDT2026-12-1873.6474.0076.75+6.39+9.50%2432.38%