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
62,971.15 +3,837.02 (+6.49%) CMC Crypto 200
1,366.14 +89.16 (+6.98%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503C00450000 | 2024-05-03 3:59PM EDT | 2024-05-03 | 2.05 | 1.80 | 3.95 | +1.28 | +166.23% | 44,030 | 8,242 | 30.42% |
| META240510C00450000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.20 | 8.10 | 8.35 | +3.65 | +80.22% | 7,361 | 2,371 | 27.52% |
| META240517C00450000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 11.69 | 11.50 | 11.75 | +3.91 | +50.26% | 2,336 | 5,780 | 29.45% |
| META240524C00450000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 14.34 | 14.05 | 14.40 | +4.39 | +44.12% | 682 | 583 | 30.34% |
| META240531C00450000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 15.85 | 15.75 | 16.15 | +4.56 | +40.39% | 362 | 1,024 | 29.88% |
| META240607C00450000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 18.05 | 17.80 | 18.30 | +4.70 | +35.21% | 246 | 142 | 30.63% |
| META240621C00450000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 21.75 | 21.70 | 21.85 | +4.48 | +25.94% | 895 | 5,036 | 31.33% |
| META240719C00450000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 28.15 | 27.90 | 28.20 | +4.65 | +19.79% | 289 | 916 | 32.74% |
| META240816C00450000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 39.70 | 39.55 | 39.85 | +5.40 | +15.74% | 198 | 1,983 | 40.15% |
| META240920C00450000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 44.53 | 44.15 | 44.70 | +5.43 | +13.89% | 126 | 4,062 | 39.18% |
| META241018C00450000 | 2024-05-03 4:00PM EDT | 2024-10-18 | 48.12 | 48.15 | 48.40 | +5.45 | +12.77% | 31 | 470 | 38.83% |
| META241115C00450000 | 2024-05-03 1:03PM EDT | 2024-11-15 | 54.75 | 55.85 | 56.50 | +4.97 | +9.98% | 10 | 142 | 42.16% |
| META241220C00450000 | 2024-05-03 2:13PM EDT | 2024-12-20 | 58.75 | 59.40 | 60.30 | +3.30 | +5.95% | 51 | 827 | 41.53% |
| META250117C00450000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 62.70 | 62.60 | 63.45 | +5.32 | +9.27% | 121 | 5,444 | 41.34% |
| META250321C00450000 | 2024-05-03 3:18PM EDT | 2025-03-21 | 72.29 | 71.70 | 72.60 | +4.29 | +6.31% | 12 | 167 | 42.59% |
| META250620C00450000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 82.85 | 82.50 | 83.55 | +5.85 | +7.60% | 72 | 372 | 43.46% |
| META250919C00450000 | 2024-05-03 3:29PM EDT | 2025-09-19 | 92.49 | 91.70 | 93.10 | +9.69 | +11.70% | 9 | 33 | 44.00% |
| META251219C00450000 | 2024-05-03 12:47PM EDT | 2025-12-19 | 101.50 | 100.45 | 101.70 | +6.88 | +7.27% | 1 | 378 | 44.38% |
| META260116C00450000 | 2024-05-03 12:41PM EDT | 2026-01-16 | 103.50 | 102.30 | 104.35 | +4.40 | +4.44% | 4 | 1,207 | 44.55% |
| META260618C00450000 | 2024-05-03 1:05PM EDT | 2026-06-18 | 115.00 | 115.40 | 118.40 | +3.00 | +2.68% | 6 | 1,234 | 45.54% |
| META261218C00450000 | 2024-05-03 3:07PM EDT | 2026-12-18 | 130.05 | 128.00 | 131.85 | +4.05 | +3.21% | 10 | 1,617 | 45.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240503P00450000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -9.09 | -99.89% | 22,922 | 1,964 | 4.30% |
| META240510P00450000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.65 | 5.60 | 5.80 | -6.88 | -54.91% | 4,938 | 769 | 25.29% |
| META240517P00450000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 8.60 | 8.55 | 8.75 | -6.12 | -41.58% | 1,581 | 3,659 | 26.60% |
| META240524P00450000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 10.97 | 10.75 | 11.15 | -7.15 | -39.46% | 282 | 304 | 27.41% |
| META240531P00450000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 12.75 | 12.20 | 12.50 | -6.50 | -33.77% | 203 | 203 | 26.54% |
| META240607P00450000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 14.00 | 13.75 | 14.30 | -9.04 | -39.24% | 46 | 93 | 27.02% |
| META240621P00450000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 16.95 | 16.75 | 17.15 | -6.40 | -27.41% | 708 | 3,357 | 27.22% |
| META240719P00450000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 21.35 | 21.10 | 21.50 | -6.05 | -22.08% | 146 | 1,680 | 27.04% |
| META240816P00450000 | 2024-05-03 2:45PM EDT | 2024-08-16 | 31.65 | 30.95 | 31.25 | -4.85 | -13.29% | 120 | 782 | 33.28% |
| META240920P00450000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 34.15 | 33.85 | 34.40 | -4.75 | -12.21% | 60 | 1,360 | 31.69% |
| META241018P00450000 | 2024-05-02 3:10PM EDT | 2024-10-18 | 41.30 | 36.00 | 36.70 | 0.00 | - | 82 | 482 | 30.84% |
| META241115P00450000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 42.28 | 41.95 | 42.75 | -9.12 | -17.74% | 108 | 201 | 33.17% |
| META241220P00450000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 44.70 | 44.30 | 45.10 | -7.80 | -14.86% | 19 | 600 | 32.22% |
| META250117P00450000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 46.65 | 45.95 | 46.60 | -4.35 | -8.53% | 45 | 6,549 | 31.43% |
| META250321P00450000 | 2024-05-03 10:16AM EDT | 2025-03-21 | 53.52 | 51.85 | 52.60 | -7.57 | -12.39% | 2 | 304 | 31.79% |
| META250620P00450000 | 2024-05-03 12:14PM EDT | 2025-06-20 | 59.35 | 58.45 | 59.55 | -7.94 | -11.80% | 3 | 310 | 31.75% |
| META250919P00450000 | 2024-05-01 3:01PM EDT | 2025-09-19 | 66.30 | 63.85 | 65.00 | 0.00 | - | 5 | 47 | 31.37% |
| META251219P00450000 | 2024-04-24 9:50AM EDT | 2025-12-19 | 57.80 | 68.75 | 70.20 | 0.00 | - | 5 | 35 | 31.18% |
| META260116P00450000 | 2024-05-03 3:08PM EDT | 2026-01-16 | 70.20 | 69.65 | 71.15 | -5.10 | -6.77% | 1 | 403 | 30.89% |
| META260618P00450000 | 2024-04-22 11:02AM EDT | 2026-06-18 | 75.00 | 76.80 | 78.70 | 0.00 | - | 1 | 124 | 30.63% |
| META261218P00450000 | 2024-05-01 3:57PM EDT | 2026-12-18 | 87.75 | 82.85 | 86.65 | 0.00 | - | 32 | 316 | 30.36% |
© 2024 Yahoo. All rights reserved.