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
62,621.39 +3,683.09 (+6.25%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00445000 | 2024-05-03 3:58PM EDT | 2024-05-03 | 7.10 | 6.60 | 8.75 | +5.09 | +253.23% | 11,962 | 4,204 | 47.27% |
| META240510C00445000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 11.34 | 11.10 | 11.45 | +4.84 | +74.46% | 2,088 | 1,931 | 28.16% |
| META240517C00445000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.64 | 14.40 | 15.20 | +4.79 | +48.63% | 1,101 | 2,457 | 31.38% |
| META240524C00445000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 17.00 | 16.90 | 17.25 | +4.20 | +32.81% | 345 | 306 | 30.70% |
| META240531C00445000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 18.67 | 18.50 | 19.00 | +4.72 | +33.84% | 112 | 251 | 30.28% |
| META240607C00445000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 20.82 | 20.50 | 21.05 | +5.54 | +36.26% | 120 | 182 | 30.88% |
| META240621C00445000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 24.70 | 24.35 | 24.75 | +5.00 | +25.38% | 213 | 1,540 | 31.86% |
| META240719C00445000 | 2024-05-03 1:49PM EDT | 2024-07-19 | 31.25 | 30.40 | 30.90 | +5.95 | +23.52% | 57 | 499 | 33.01% |
| META240816C00445000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 42.60 | 42.10 | 42.60 | +6.07 | +16.62% | 34 | 393 | 40.55% |
| META240920C00445000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 47.05 | 46.75 | 47.35 | +5.45 | +13.10% | 22 | 2,609 | 39.46% |
| META241220C00445000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 62.30 | 62.10 | 62.85 | +4.50 | +7.79% | 3 | 46 | 41.76% |
| META250117C00445000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 64.34 | 65.20 | 65.95 | +3.44 | +5.65% | 30 | 533 | 41.53% |
| META250321C00445000 | 2024-05-03 12:38PM EDT | 2025-03-21 | 74.77 | 73.85 | 75.15 | +11.01 | +17.27% | 5 | 70 | 42.83% |
| META250620C00445000 | 2024-05-02 1:24PM EDT | 2025-06-20 | 84.70 | 84.90 | 86.05 | +4.47 | +5.57% | 1 | 104 | 43.69% |
| META250919C00445000 | 2024-05-03 1:00PM EDT | 2025-09-19 | 93.55 | 94.25 | 95.65 | +7.08 | +8.19% | 3 | 93 | 44.26% |
| META251219C00445000 | 2024-05-03 1:52PM EDT | 2025-12-19 | 102.37 | 102.75 | 104.55 | +4.12 | +4.19% | 1 | 74 | 44.78% |
| META260116C00445000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 106.13 | 105.00 | 106.75 | +7.90 | +8.04% | 5 | 63 | 44.75% |
| META260618C00445000 | 2024-04-26 11:34AM EDT | 2026-06-18 | 112.00 | 117.65 | 120.65 | 0.00 | - | 5 | 400 | 45.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00445000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -5.48 | -99.82% | 19,420 | 1,841 | 12.70% |
| META240510P00445000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.70 | 3.65 | 3.85 | -5.30 | -58.89% | 6,073 | 582 | 25.56% |
| META240517P00445000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 6.50 | 6.45 | 6.70 | -5.75 | -46.94% | 1,280 | 1,869 | 27.00% |
| META240524P00445000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 8.86 | 8.65 | 8.95 | -5.69 | -39.11% | 147 | 202 | 27.59% |
| META240531P00445000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 10.40 | 10.05 | 10.40 | -6.30 | -37.72% | 38 | 138 | 26.97% |
| META240607P00445000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 11.87 | 11.55 | 12.10 | -5.25 | -30.67% | 239 | 96 | 27.29% |
| META240621P00445000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 14.70 | 14.45 | 14.80 | -5.20 | -26.13% | 304 | 1,407 | 27.30% |
| META240719P00445000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 18.75 | 18.80 | 19.15 | -5.30 | -22.04% | 136 | 817 | 27.18% |
| META240816P00445000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 29.40 | 28.55 | 29.00 | -4.10 | -12.24% | 31 | 903 | 33.62% |
| META240920P00445000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 31.74 | 31.50 | 31.95 | -5.61 | -15.02% | 37 | 1,303 | 31.82% |
| META241220P00445000 | 2024-05-02 3:46PM EDT | 2024-12-20 | 47.24 | 41.85 | 42.70 | 0.00 | - | 6 | 242 | 32.42% |
| META250117P00445000 | 2024-05-02 10:02AM EDT | 2025-01-17 | 45.11 | 43.55 | 44.25 | -7.54 | -14.32% | 2 | 339 | 31.66% |
| META250321P00445000 | 2024-04-25 2:28PM EDT | 2025-03-21 | 50.60 | 49.35 | 50.25 | -6.90 | -12.00% | 1 | 24 | 32.02% |
| META250620P00445000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 61.00 | 56.10 | 57.10 | 0.00 | - | 4 | 60 | 31.93% |
| META250919P00445000 | 2024-02-21 3:57PM EDT | 2025-09-19 | 60.10 | 48.75 | 50.55 | 0.00 | - | 1 | 4 | 25.75% |
| META251219P00445000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 73.44 | 66.30 | 67.75 | 0.00 | - | 1 | 20 | 31.36% |
| META260116P00445000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 72.95 | 67.15 | 68.75 | 0.00 | - | 105 | 424 | 31.08% |
| META260618P00445000 | 2024-04-12 3:39PM EDT | 2026-06-18 | 61.95 | 74.40 | 76.20 | 0.00 | - | 2 | 5 | 30.78% |
© 2024 Yahoo. All rights reserved.