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:450.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C004500002024-04-19 3:56PM EDT2024-04-2641.0040.3041.05-15.50-27.43%12912484.41%
META240503C004500002024-04-19 3:07PM EDT2024-05-0342.3542.7043.30-21.65-33.83%548367.10%
META240510C004500002024-04-19 3:47PM EDT2024-05-1042.5044.5545.35-18.05-29.81%125859.72%
META240517C004500002024-04-19 3:58PM EDT2024-05-1747.6546.6547.45-14.45-23.27%2001,55056.25%
META240524C004500002024-04-19 3:59PM EDT2024-05-2449.2547.9049.05-16.35-24.92%304853.02%
META240621C004500002024-04-19 3:53PM EDT2024-06-2153.5053.4054.60-20.89-28.08%992,09248.06%
META240719C004500002024-04-19 3:59PM EDT2024-07-1959.4858.4059.40-15.02-20.16%3363645.45%
META240816C004500002024-04-19 3:43PM EDT2024-08-1664.0566.6567.45-21.87-25.45%844647.68%
META240920C004500002024-04-19 3:24PM EDT2024-09-2071.5571.2572.40-15.84-18.13%203,62746.18%
META241018C004500002024-04-19 3:42PM EDT2024-10-1873.0075.2076.20-17.25-19.11%1412845.48%
META241115C004500002024-04-19 9:33AM EDT2024-11-1592.0082.3583.30-5.19-5.34%15547.55%
META241220C004500002024-04-19 2:03PM EDT2024-12-2088.5086.2087.30-7.25-7.57%1546946.74%
META250117C004500002024-04-19 3:53PM EDT2025-01-1789.0088.0590.35-15.70-15.00%765,14746.25%
META250321C004500002024-04-19 3:52PM EDT2025-03-2196.7197.7098.90-10.54-9.83%15746.65%
META250620C004500002024-04-19 1:34PM EDT2025-06-20105.42107.65109.35-17.37-14.15%323946.79%
META250919C004500002024-04-05 9:35AM EDT2025-09-19143.45116.75118.750.00-12346.92%
META251219C004500002024-04-19 2:36PM EDT2025-12-19127.49125.45127.65-12.96-9.23%135647.17%
META260116C004500002024-04-19 3:35PM EDT2026-01-16128.78127.85130.05-12.12-8.60%161,20647.15%
META260618C004500002024-04-19 2:16PM EDT2026-06-18142.15139.70143.40-18.85-11.71%231,24947.53%
META261218C004500002024-04-19 3:39PM EDT2026-12-18153.10153.40156.95-18.49-10.78%769847.63%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P004500002024-04-19 3:59PM EDT2024-04-269.259.159.35+4.40+90.72%2,4681,84082.79%
META240503P004500002024-04-19 3:59PM EDT2024-05-0310.9510.9511.20+5.15+88.79%46497664.40%
META240510P004500002024-04-19 3:59PM EDT2024-05-1012.4612.4012.75+5.76+85.97%29122056.43%
META240517P004500002024-04-19 3:59PM EDT2024-05-1713.8314.0514.35+5.93+75.06%1,3213,01152.42%
META240524P004500002024-04-19 3:41PM EDT2024-05-2416.7515.2515.85+8.70+108.07%726550.07%
META240531P004500002024-04-19 1:46PM EDT2024-05-3117.7316.0516.65+7.89+80.18%169547.10%
META240621P004500002024-04-19 3:59PM EDT2024-06-2119.1519.1519.50+6.52+51.62%1,2963,40742.47%
META240719P004500002024-04-19 3:59PM EDT2024-07-1922.4222.3522.80+6.39+39.86%6521,72539.16%
META240816P004500002024-04-19 3:59PM EDT2024-08-1628.6628.8029.20+7.51+35.51%1624540.62%
META240920P004500002024-04-19 2:32PM EDT2024-09-2032.5031.7532.40+7.55+30.26%181,03138.49%
META241018P004500002024-04-19 3:42PM EDT2024-10-1836.0034.1534.70+8.90+32.84%836837.24%
META241115P004500002024-04-19 2:41PM EDT2024-11-1539.4039.2539.80+8.90+29.18%212338.43%
META241220P004500002024-04-19 3:06PM EDT2024-12-2042.1241.4042.10+7.47+21.56%1244337.15%
META250117P004500002024-04-19 2:42PM EDT2025-01-1743.7043.0043.75+7.29+20.02%26,55836.26%
META250321P004500002024-04-19 10:10AM EDT2025-03-2144.2048.2549.20+4.03+10.03%128635.85%
META250620P004500002024-04-17 9:32AM EDT2025-06-2047.4554.3555.300.00-127634.95%
META250919P004500002024-04-19 2:42PM EDT2025-09-1960.2059.3560.60+3.86+6.85%23434.21%
META251219P004500002024-04-19 2:36PM EDT2025-12-1964.3964.3565.80+10.34+19.13%13433.80%
META260116P004500002024-04-19 3:36PM EDT2026-01-1667.2065.3566.85+6.20+10.16%117633.50%
META260618P004500002024-04-19 2:05PM EDT2026-06-1871.9072.1073.40+8.70+13.77%112432.57%
META261218P004500002024-04-12 12:46PM EDT2026-12-1874.9578.4080.85+3.95+5.56%17931.91%