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
62,933.89 +3,881.55 (+6.57%) CMC Crypto 200
1,359.51 +82.53 (+6.46%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510C00620000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,805 | 68.75% |
| META240517C00620000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.07 | +0.02 | +50.00% | 104 | 1,853 | 56.25% |
| META240524C00620000 | 2024-05-03 12:51PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.12 | -0.04 | -44.44% | 7 | 101 | 50.39% |
| META240531C00620000 | 2024-05-02 11:48AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.20 | +0.02 | +16.67% | 1 | 32 | 47.85% |
| META240621C00620000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.34 | 0.26 | 0.38 | -0.08 | -19.05% | 53 | 1,376 | 39.36% |
| META240719C00620000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.80 | -0.08 | -10.13% | 3 | 1,181 | 35.08% |
| META240816C00620000 | 2024-05-02 9:38AM EDT | 2024-08-16 | 2.65 | 2.79 | 3.05 | 0.00 | - | 1 | 224 | 38.72% |
| META240920C00620000 | 2024-05-03 2:35PM EDT | 2024-09-20 | 4.15 | 4.15 | 4.40 | +0.13 | +3.23% | 1 | 453 | 36.53% |
| META241018C00620000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 5.00 | 5.35 | 5.85 | 0.00 | - | 6 | 171 | 35.87% |
| META241115C00620000 | 2024-05-03 2:01PM EDT | 2024-11-15 | 9.18 | 9.15 | 9.75 | -0.27 | -2.86% | 1 | 132 | 38.46% |
| META241220C00620000 | 2024-04-30 12:08PM EDT | 2024-12-20 | 11.50 | 11.35 | 11.80 | +1.90 | +19.79% | 25 | 166 | 37.66% |
| META250117C00620000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 13.30 | 13.05 | 13.50 | +1.30 | +10.83% | 15 | 1,693 | 37.21% |
| META250321C00620000 | 2024-05-03 2:16PM EDT | 2025-03-21 | 19.05 | 19.10 | 19.90 | +3.05 | +19.06% | 18 | 84 | 38.46% |
| META250620C00620000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 25.95 | 27.70 | 28.50 | 0.00 | - | 127 | 605 | 39.38% |
| META250919C00620000 | 2024-04-10 9:49AM EDT | 2025-09-19 | 67.60 | 35.40 | 36.45 | 0.00 | - | 10 | 20 | 39.88% |
| META251219C00620000 | 2024-05-01 10:36AM EDT | 2025-12-19 | 40.00 | 43.20 | 44.45 | 0.00 | - | 1 | 119 | 40.46% |
| META260116C00620000 | 2024-05-03 9:45AM EDT | 2026-01-16 | 44.55 | 45.15 | 46.50 | +3.05 | +7.35% | 2 | 1,274 | 40.47% |
| META260618C00620000 | 2024-04-29 12:16PM EDT | 2026-06-18 | 51.48 | 57.20 | 59.05 | 0.00 | - | 10 | 301 | 41.22% |
| META261218C00620000 | 2024-05-01 3:52PM EDT | 2026-12-18 | 68.70 | 70.25 | 74.00 | 0.00 | - | 8 | 51 | 42.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META240510P00620000 | 2024-04-16 10:29AM EDT | 2024-05-10 | 121.32 | 167.05 | 168.80 | 0.00 | - | - | 0 | 115.43% |
| META240517P00620000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 178.09 | 167.05 | 168.95 | 0.00 | - | 3 | 0 | 84.08% |
| META240531P00620000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 178.19 | 166.80 | 169.15 | 0.00 | - | - | 0 | 61.50% |
| META240621P00620000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 179.85 | 167.00 | 168.95 | 0.00 | - | 10 | 0 | 44.98% |
| META240719P00620000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 181.90 | 166.90 | 169.05 | 0.00 | - | 20 | 0 | 36.55% |
| META240816P00620000 | 2024-04-24 2:18PM EDT | 2024-08-16 | 134.85 | 166.60 | 169.35 | 0.00 | - | - | 0 | 32.76% |
| META240920P00620000 | 2024-02-13 4:15PM EDT | 2024-09-20 | 160.23 | 135.80 | 138.50 | 0.00 | - | - | 1 | 0.00% |
| META241115P00620000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 136.55 | 167.20 | 170.35 | 0.00 | - | - | 0 | 26.77% |
| META250117P00620000 | 2024-04-25 12:50PM EDT | 2025-01-17 | 185.33 | 167.85 | 171.30 | 0.00 | - | 3 | 4 | 25.10% |
| META250321P00620000 | 2024-04-04 10:23AM EDT | 2025-03-21 | 126.50 | 170.00 | 172.50 | 0.00 | - | 3 | 3 | 24.24% |
| META251219P00620000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 188.35 | 177.90 | 181.70 | 0.00 | - | 2 | 14 | 24.71% |
| META260116P00620000 | 2024-04-29 10:47AM EDT | 2026-01-16 | 192.65 | 178.45 | 182.30 | 0.00 | - | 1 | 4 | 24.51% |
| META260618P00620000 | 2024-04-22 9:47AM EDT | 2026-06-18 | 167.89 | 182.95 | 186.80 | 0.00 | - | 4 | 4 | 24.27% |
| META261218P00620000 | 2024-04-08 1:10PM EDT | 2026-12-18 | 157.50 | 188.20 | 192.05 | 0.00 | - | - | 1 | 24.09% |
© 2024 Yahoo. All rights reserved.