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
62,733.15 +3,145.43 (+5.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00470000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.60 | 1.55 | 1.65 | +0.60 | +60.00% | 3,618 | 2,681 | 29.20% |
| META240517C00470000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.02 | 3.90 | 4.20 | +1.44 | +55.81% | 2,072 | 3,781 | 30.36% |
| META240524C00470000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.00 | 6.00 | 6.25 | +1.70 | +39.53% | 80 | 630 | 30.34% |
| META240531C00470000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 7.65 | 7.45 | 7.75 | +2.20 | +40.37% | 632 | 1,060 | 29.63% |
| META240607C00470000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 9.50 | 9.05 | 9.60 | +2.60 | +37.68% | 79 | 186 | 30.09% |
| META240621C00470000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 12.90 | 12.75 | 13.05 | +2.82 | +27.98% | 343 | 3,319 | 30.95% |
| META240719C00470000 | 2024-05-03 3:32PM EDT | 2024-07-19 | 18.60 | 18.60 | 18.90 | +3.31 | +21.65% | 161 | 1,662 | 31.95% |
| META240816C00470000 | 2024-05-03 3:21PM EDT | 2024-08-16 | 30.52 | 30.20 | 30.60 | +4.52 | +17.38% | 41 | 350 | 39.57% |
| META240920C00470000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 35.22 | 34.75 | 35.25 | +4.22 | +13.61% | 51 | 528 | 38.44% |
| META241018C00470000 | 2024-05-03 2:18PM EDT | 2024-10-18 | 37.49 | 38.10 | 38.85 | +1.99 | +5.61% | 9 | 412 | 38.03% |
| META241115C00470000 | 2024-05-03 3:31PM EDT | 2024-11-15 | 46.59 | 46.25 | 47.05 | +4.39 | +10.40% | 20 | 692 | 41.42% |
| META241220C00470000 | 2024-05-03 2:18PM EDT | 2024-12-20 | 50.45 | 50.00 | 50.70 | +5.05 | +11.12% | 33 | 495 | 40.70% |
| META250117C00470000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 53.78 | 53.20 | 53.95 | +5.58 | +11.58% | 23 | 887 | 40.57% |
| META250321C00470000 | 2024-05-03 1:44PM EDT | 2025-03-21 | 61.87 | 62.20 | 63.20 | +6.55 | +11.84% | 2 | 45 | 41.87% |
| META250620C00470000 | 2024-05-02 12:31PM EDT | 2025-06-20 | 72.57 | 73.25 | 74.20 | +5.19 | +7.70% | 1 | 523 | 42.74% |
| META250919C00470000 | 2024-04-26 1:51PM EDT | 2025-09-19 | 80.84 | 82.75 | 84.85 | 0.00 | - | 2 | 30 | 43.78% |
| META251219C00470000 | 2024-05-02 11:23AM EDT | 2025-12-19 | 84.97 | 91.65 | 92.90 | 0.00 | - | 6 | 66 | 43.86% |
| META260116C00470000 | 2024-05-03 10:48AM EDT | 2026-01-16 | 95.40 | 93.60 | 95.10 | +5.51 | +6.13% | 7 | 969 | 43.82% |
| META260618C00470000 | 2024-05-03 12:27PM EDT | 2026-06-18 | 107.85 | 107.00 | 109.55 | +4.85 | +4.71% | 1 | 248 | 44.92% |
| META261218C00470000 | 2024-05-03 2:59PM EDT | 2026-12-18 | 119.05 | 119.65 | 123.40 | +4.05 | +3.52% | 7 | 2,245 | 45.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00470000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 19.40 | 18.75 | 19.65 | -9.73 | -33.40% | 235 | 671 | 28.96% |
| META240517P00470000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 20.99 | 20.70 | 21.80 | -10.04 | -32.36% | 45 | 3,372 | 28.83% |
| META240524P00470000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 23.07 | 22.60 | 23.20 | -9.08 | -28.24% | 67 | 449 | 27.45% |
| META240531P00470000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 24.39 | 23.40 | 24.45 | -10.81 | -30.71% | 25 | 96 | 26.65% |
| META240607P00470000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 25.60 | 24.50 | 25.95 | -4.90 | -16.07% | 5 | 34 | 26.82% |
| META240621P00470000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 28.09 | 27.80 | 28.70 | -7.18 | -20.36% | 43 | 2,234 | 27.15% |
| META240719P00470000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 32.55 | 31.75 | 32.80 | -6.45 | -16.54% | 7 | 824 | 26.84% |
| META240816P00470000 | 2024-05-03 10:21AM EDT | 2024-08-16 | 41.45 | 41.40 | 42.00 | -6.99 | -14.43% | 36 | 537 | 32.68% |
| META240920P00470000 | 2024-05-03 11:32AM EDT | 2024-09-20 | 45.60 | 44.45 | 44.90 | -5.49 | -10.75% | 7 | 824 | 30.92% |
| META241018P00470000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 47.50 | 46.10 | 47.55 | -7.83 | -14.15% | 2 | 410 | 30.40% |
| META241115P00470000 | 2024-05-03 12:59PM EDT | 2024-11-15 | 53.60 | 52.45 | 53.20 | -6.85 | -11.33% | 2 | 173 | 32.43% |
| META241220P00470000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 61.65 | 54.60 | 55.40 | 0.00 | - | 3 | 407 | 31.41% |
| META250117P00470000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 57.50 | 56.10 | 56.85 | -6.95 | -10.78% | 1 | 821 | 30.62% |
| META250321P00470000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 63.30 | 62.00 | 62.80 | -4.44 | -6.55% | 1 | 479 | 30.98% |
| META250620P00470000 | 2024-05-03 2:55PM EDT | 2025-06-20 | 69.75 | 68.60 | 69.65 | -4.77 | -6.40% | 82 | 759 | 30.93% |
| META250919P00470000 | 2024-04-22 2:29PM EDT | 2025-09-19 | 66.00 | 73.90 | 75.35 | 0.00 | - | 1 | 52 | 30.70% |
| META251219P00470000 | 2024-04-29 11:42AM EDT | 2025-12-19 | 89.46 | 78.90 | 80.30 | 0.00 | - | 1 | 50 | 30.42% |
| META260116P00470000 | 2024-04-29 10:17AM EDT | 2026-01-16 | 89.02 | 79.75 | 81.30 | 0.00 | - | 3 | 92 | 30.15% |
| META260618P00470000 | 2024-04-23 10:58AM EDT | 2026-06-18 | 77.50 | 86.85 | 88.70 | 0.00 | - | 24 | 88 | 29.85% |
| META261218P00470000 | 2024-05-02 2:06PM EDT | 2026-12-18 | 99.30 | 92.85 | 96.75 | 0.00 | - | 6 | 23 | 29.64% |
© 2024 Yahoo. All rights reserved.