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
62,672.99 +3,011.25 (+5.05%) 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:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00550000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 356 | 945 | 51.95% |
| META240517C00550000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.16 | -0.01 | -7.14% | 245 | 4,851 | 43.75% |
| META240524C00550000 | 2024-05-03 11:52AM EDT | 2024-05-24 | 0.32 | 0.24 | 0.36 | 0.00 | - | 26 | 371 | 40.04% |
| META240531C00550000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.47 | 0.40 | 0.51 | +0.07 | +17.50% | 30 | 281 | 36.62% |
| META240607C00550000 | 2024-05-03 11:24AM EDT | 2024-06-07 | 0.72 | 0.60 | 0.76 | -0.07 | -8.86% | 2 | 72 | 35.10% |
| META240621C00550000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.37 | 1.29 | 1.37 | +0.24 | +21.24% | 1,131 | 11,773 | 33.24% |
| META240719C00550000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.98 | 2.91 | 3.10 | +0.47 | +18.73% | 113 | 2,373 | 32.04% |
| META240816C00550000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 8.90 | 8.70 | 9.00 | +0.90 | +11.25% | 53 | 1,689 | 37.93% |
| META240920C00550000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 11.80 | 11.55 | 11.85 | +1.30 | +12.38% | 48 | 1,147 | 36.39% |
| META241018C00550000 | 2024-05-03 1:14PM EDT | 2024-10-18 | 13.69 | 13.75 | 14.25 | +0.79 | +6.12% | 17 | 613 | 35.76% |
| META241115C00550000 | 2024-05-03 2:53PM EDT | 2024-11-15 | 20.05 | 20.10 | 20.75 | +1.85 | +10.16% | 43 | 263 | 39.04% |
| META241220C00550000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 23.45 | 23.40 | 23.85 | +2.15 | +10.09% | 4 | 1,042 | 38.43% |
| META250117C00550000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 26.00 | 25.75 | 26.35 | +2.42 | +10.26% | 27 | 10,209 | 38.13% |
| META250321C00550000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 34.05 | 33.85 | 34.90 | +1.85 | +5.75% | 15 | 2,311 | 39.66% |
| META250620C00550000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 44.00 | 44.15 | 44.95 | +2.62 | +6.33% | 16 | 13,018 | 40.48% |
| META250919C00550000 | 2024-05-02 12:43PM EDT | 2025-09-19 | 49.58 | 53.10 | 54.30 | 0.00 | - | 1 | 99 | 41.15% |
| META251219C00550000 | 2024-05-02 11:20AM EDT | 2025-12-19 | 57.69 | 61.80 | 63.15 | 0.00 | - | 1 | 373 | 41.75% |
| META260116C00550000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 64.44 | 63.80 | 65.30 | +3.06 | +4.99% | 30 | 637 | 41.71% |
| META260618C00550000 | 2024-05-03 2:58PM EDT | 2026-06-18 | 77.24 | 76.95 | 79.80 | +4.49 | +6.17% | 3 | 508 | 42.90% |
| META261218C00550000 | 2024-05-03 3:35PM EDT | 2026-12-18 | 91.45 | 90.35 | 94.10 | +2.65 | +2.98% | 11 | 47 | 43.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00550000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 108.00 | 96.80 | 99.00 | 0.00 | - | 6 | 0 | 81.96% |
| META240517P00550000 | 2024-05-02 12:25PM EDT | 2024-05-17 | 109.95 | 97.05 | 99.00 | 0.00 | - | 1 | 0 | 57.96% |
| META240524P00550000 | 2024-04-24 3:12PM EDT | 2024-05-24 | 67.00 | 96.85 | 99.20 | 0.00 | - | 2 | 0 | 49.11% |
| META240531P00550000 | 2024-04-23 10:35AM EDT | 2024-05-31 | 61.80 | 96.80 | 99.20 | 0.00 | - | 1 | 0 | 42.54% |
| META240621P00550000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 98.62 | 97.00 | 98.95 | -17.41 | -15.00% | 1 | 1 | 30.70% |
| META240719P00550000 | 2024-05-01 12:15PM EDT | 2024-07-19 | 114.24 | 97.10 | 99.25 | 0.00 | - | 1 | 148 | 25.90% |
| META240816P00550000 | 2024-05-03 1:01PM EDT | 2024-08-16 | 102.79 | 99.90 | 101.95 | -6.16 | -5.65% | 5 | 243 | 29.22% |
| META240920P00550000 | 2024-04-29 2:56PM EDT | 2024-09-20 | 121.69 | 101.20 | 103.10 | 0.00 | - | 10 | 335 | 27.26% |
| META241018P00550000 | 2024-04-29 2:56PM EDT | 2024-10-18 | 109.51 | 102.00 | 104.40 | -12.94 | -10.57% | 1 | 70 | 26.70% |
| META241115P00550000 | 2024-04-29 3:56PM EDT | 2024-11-15 | 123.10 | 105.50 | 108.05 | 0.00 | - | 19 | 43 | 28.88% |
| META241220P00550000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 130.00 | 107.15 | 110.25 | 0.00 | - | 1 | 290 | 28.69% |
| META250117P00550000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 111.00 | 108.40 | 110.70 | -12.46 | -10.09% | 1 | 267 | 27.49% |
| META250321P00550000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 90.95 | 112.45 | 115.40 | 0.00 | - | 1 | 17 | 28.13% |
| META250620P00550000 | 2024-04-25 10:49AM EDT | 2025-06-20 | 136.00 | 117.90 | 121.00 | 0.00 | - | 20 | 2,553 | 28.25% |
| META250919P00550000 | 2024-03-04 1:40PM EDT | 2025-09-19 | 101.04 | 98.70 | 100.40 | 0.00 | - | 2 | 5 | 11.79% |
| META251219P00550000 | 2024-04-29 11:43AM EDT | 2025-12-19 | 141.45 | 125.80 | 129.40 | 0.00 | - | 7 | 41 | 27.57% |
| META260116P00550000 | 2024-04-29 2:00PM EDT | 2026-01-16 | 141.00 | 127.70 | 130.45 | 0.00 | - | 3 | 47 | 27.42% |
| META260618P00550000 | 2024-04-25 9:35AM EDT | 2026-06-18 | 156.00 | 133.70 | 136.00 | 0.00 | - | 1 | 18 | 26.81% |
| META261218P00550000 | 2024-05-01 1:46PM EDT | 2026-12-18 | 149.10 | 139.45 | 143.30 | 0.00 | - | 1 | 4 | 26.72% |
© 2024 Yahoo. All rights reserved.