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
63,159.98 +4,086.04 (+6.92%) CMC Crypto 200
1,360.66 +83.68 (+6.55%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00540000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 144 | 311 | 50.39% |
| META240517C00540000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.18 | 0.11 | 0.26 | +0.01 | +5.88% | 67 | 2,891 | 43.02% |
| META240524C00540000 | 2024-05-03 12:43PM EDT | 2024-05-24 | 0.40 | 0.33 | 0.43 | +0.02 | +5.26% | 5 | 186 | 37.94% |
| META240531C00540000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.57 | 0.55 | 0.64 | 0.00 | - | 26 | 408 | 35.16% |
| META240607C00540000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 0.82 | 0.65 | 1.00 | -0.25 | -23.36% | 2 | 109 | 34.18% |
| META240621C00540000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 1.69 | 1.66 | 1.75 | +0.18 | +11.92% | 44 | 1,177 | 32.53% |
| META240719C00540000 | 2024-05-03 2:39PM EDT | 2024-07-19 | 3.55 | 3.60 | 3.85 | +0.20 | +5.97% | 16 | 2,157 | 31.71% |
| META240816C00540000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 10.43 | 10.25 | 10.55 | +0.83 | +8.65% | 34 | 729 | 37.95% |
| META240920C00540000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 13.67 | 13.35 | 13.70 | +1.92 | +16.34% | 90 | 473 | 36.52% |
| META241018C00540000 | 2024-05-03 1:46PM EDT | 2024-10-18 | 15.69 | 15.70 | 16.35 | +0.59 | +3.91% | 15 | 235 | 36.00% |
| META241115C00540000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 22.71 | 22.45 | 23.10 | +2.55 | +12.65% | 2 | 197 | 39.23% |
| META241220C00540000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 26.10 | 25.65 | 26.30 | +2.50 | +10.59% | 2 | 2,676 | 38.61% |
| META250117C00540000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 28.50 | 28.40 | 28.95 | +3.53 | +14.14% | 3 | 468 | 38.36% |
| META250321C00540000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 37.08 | 36.70 | 37.70 | +6.41 | +20.90% | 1 | 60 | 39.87% |
| META250620C00540000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 43.10 | 47.15 | 48.00 | 0.00 | - | 4 | 408 | 40.73% |
| META250919C00540000 | 2024-04-25 12:17PM EDT | 2025-09-19 | 52.35 | 56.25 | 57.40 | 0.00 | - | 3 | 51 | 41.36% |
| META251219C00540000 | 2024-05-02 12:43PM EDT | 2025-12-19 | 61.10 | 64.95 | 66.35 | 0.00 | - | 2 | 87 | 41.97% |
| META260116C00540000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 67.77 | 67.00 | 68.50 | +8.52 | +14.38% | 5 | 92 | 41.93% |
| META260618C00540000 | 2024-05-03 10:08AM EDT | 2026-06-18 | 80.10 | 80.40 | 83.10 | +2.00 | +2.56% | 5 | 274 | 43.12% |
| META261218C00540000 | 2024-05-03 3:48PM EDT | 2026-12-18 | 95.50 | 93.70 | 97.40 | +4.59 | +5.05% | 45 | 18 | 43.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00540000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 100.50 | 86.35 | 89.00 | 0.00 | - | 6 | 0 | 75.85% |
| META240517P00540000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 109.64 | 86.05 | 89.00 | 0.00 | - | 4 | 0 | 53.64% |
| META240524P00540000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 96.75 | 86.80 | 89.15 | 0.00 | - | 1 | 0 | 45.09% |
| META240531P00540000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 102.35 | 86.90 | 89.15 | 0.00 | - | 1 | 1 | 39.05% |
| META240621P00540000 | 2024-05-03 9:42AM EDT | 2024-06-21 | 92.40 | 87.15 | 89.05 | -8.15 | -8.11% | 1 | 175 | 28.99% |
| META240719P00540000 | 2024-05-03 12:49PM EDT | 2024-07-19 | 89.27 | 87.55 | 89.35 | -2.90 | -3.15% | 1 | 249 | 24.40% |
| META240816P00540000 | 2024-04-25 2:03PM EDT | 2024-08-16 | 104.84 | 90.75 | 93.65 | 0.00 | - | 4 | 198 | 30.43% |
| META240920P00540000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 122.18 | 92.50 | 95.45 | 0.00 | - | 1 | 106 | 28.90% |
| META241018P00540000 | 2024-04-29 2:32PM EDT | 2024-10-18 | 113.25 | 93.70 | 96.95 | 0.00 | - | 3 | 56 | 28.18% |
| META241115P00540000 | 2024-04-24 9:43AM EDT | 2024-11-15 | 74.45 | 97.35 | 100.75 | 0.00 | - | 2 | 20 | 29.94% |
| META241220P00540000 | 2024-04-26 12:00PM EDT | 2024-12-20 | 112.40 | 99.25 | 101.80 | 0.00 | - | 1 | 282 | 28.51% |
| META250117P00540000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 85.36 | 100.80 | 103.00 | 0.00 | - | 2 | 131 | 27.91% |
| META250321P00540000 | 2024-04-25 12:22PM EDT | 2025-03-21 | 119.90 | 105.10 | 108.35 | 0.00 | - | 20 | 27 | 28.77% |
| META250620P00540000 | 2024-04-29 10:42AM EDT | 2025-06-20 | 123.05 | 110.65 | 113.90 | 0.00 | - | 11 | 48 | 28.65% |
| META250919P00540000 | 2024-04-19 1:29PM EDT | 2025-09-19 | 105.90 | 114.75 | 117.70 | 0.00 | - | 1 | 45 | 27.89% |
| META251219P00540000 | 2024-04-19 3:51PM EDT | 2025-12-19 | 113.00 | 119.10 | 122.40 | 0.00 | - | 1 | 111 | 27.84% |
| META260116P00540000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 133.95 | 120.90 | 122.90 | 0.00 | - | 18 | 46 | 27.44% |
| META260618P00540000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 119.00 | 127.25 | 129.55 | 0.00 | - | 6 | 8 | 27.22% |
© 2024 Yahoo. All rights reserved.