UK markets close in 4 hours 37 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.98+12.88 (+2.66%)
At close: 04:00PM EDT
493.18 -3.80 (-0.76%)
Pre-market: 07:52AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240322C001800002024-03-15 2:42PM EDT180.00304.550.000.000.00-400.00%
META240322C001950002024-02-02 11:47AM EDT195.00283.40307.15309.600.00-22617.38%
META240322C002000002024-03-15 3:54PM EDT200.00282.470.000.000.00-100.00%
META240322C002100002024-03-15 10:32AM EDT210.00276.050.000.000.00-100.00%
META240322C002150002024-02-15 10:54AM EDT215.00261.47268.35270.300.00-110.00%
META240322C002200002024-03-14 3:45PM EDT220.00271.240.000.000.00--00.00%
META240322C002250002024-03-04 10:47AM EDT225.00275.000.000.000.00-100.00%
META240322C002400002024-03-18 9:36AM EDT240.00249.320.000.00-6.18-2.42%100.00%
META240322C002450002024-02-13 4:56PM EDT245.00215.49246.35247.650.00--10.00%
META240322C002500002024-03-15 12:18PM EDT250.00233.000.000.000.00--00.00%
META240322C002600002024-02-16 1:16PM EDT260.00215.15223.50225.100.00-110.00%
META240322C002650002024-03-13 3:26PM EDT265.00231.940.000.000.00--00.00%
META240322C002750002024-03-18 10:14AM EDT275.00216.170.000.00+2.44+1.14%100.00%
META240322C002800002024-03-18 9:48AM EDT280.00211.290.000.00-1.51-0.71%100.00%
META240322C002850002024-02-16 10:33AM EDT285.00192.44198.45200.400.00-110.00%
META240322C002900002024-02-15 10:39AM EDT290.00184.82193.60195.400.00-110.00%
META240322C002950002024-03-15 3:50PM EDT295.00189.150.000.000.00-100.00%
META240322C003000002024-03-18 1:47PM EDT300.00193.050.000.00+8.28+4.48%300.00%
META240322C003100002024-03-15 9:39AM EDT310.00176.090.000.000.00-300.00%
META240322C003150002024-03-14 9:42AM EDT315.00184.500.000.000.00-100.00%
META240322C003200002024-03-15 2:24PM EDT320.00164.170.000.000.00-100.00%
META240322C003250002024-02-29 4:11PM EDT325.00165.620.000.000.00-100.00%
META240322C003300002024-03-18 3:18PM EDT330.00165.200.000.00+11.05+7.17%200.00%
META240322C003350002024-03-18 12:02PM EDT335.00157.420.000.00+8.65+5.81%100.00%
META240322C003400002024-03-15 12:43PM EDT340.00143.750.000.000.00-1500.00%
META240322C003450002024-02-13 2:03PM EDT345.00121.75146.50147.850.00-570.00%
META240322C003500002024-03-15 12:49PM EDT350.00133.330.000.000.00-200.00%
META240322C003550002024-03-15 3:58PM EDT355.00129.270.000.000.00-1000.00%
META240322C003600002024-03-15 3:49PM EDT360.00124.690.000.000.00-100.00%
META240322C003650002024-03-15 12:56PM EDT365.00118.750.000.000.00--00.00%
META240322C003700002024-03-15 3:33PM EDT370.00114.220.000.000.00-200.00%
META240322C003750002024-03-18 12:36PM EDT375.00117.740.000.00-17.81-13.14%100.00%
META240322C003800002024-03-15 2:15PM EDT380.00104.390.000.000.00-500.00%
META240322C003850002024-03-18 3:33PM EDT385.00110.750.000.00+0.67+0.61%290.00%
META240322C003900002024-03-18 2:10PM EDT390.00104.190.000.00-4.07-3.76%180.00%
META240322C003925002024-03-15 3:50PM EDT392.5091.800.000.000.00--00.00%
META240322C003950002024-03-18 2:19PM EDT395.0099.900.000.00+8.85+9.72%12160.00%
META240322C003975002024-03-15 10:40AM EDT397.5090.300.000.000.00---0.00%
META240322C004000002024-03-18 3:54PM EDT400.0096.930.000.00+12.63+14.98%221220.00%
META240322C004050002024-03-18 2:13PM EDT405.0089.160.000.00+10.06+12.72%1140.00%
META240322C004100002024-03-18 3:33PM EDT410.0085.750.000.00+12.65+17.31%3340.00%
META240322C004150002024-03-18 1:00PM EDT415.0077.460.000.00+2.77+3.71%100.00%
META240322C004200002024-03-18 2:13PM EDT420.0074.240.000.00+9.74+15.10%100.00%
META240322C004250002024-03-15 3:47PM EDT425.0060.050.000.000.00-900.00%
META240322C004300002024-03-18 3:53PM EDT430.0066.480.000.00+12.09+22.23%281560.00%
META240322C004350002024-03-18 3:58PM EDT435.0062.130.000.00+12.41+24.96%400.00%
META240322C004400002024-03-18 3:34PM EDT440.0055.800.000.00+11.20+25.11%371630.00%
META240322C004450002024-03-18 12:48PM EDT445.0048.650.000.00+9.05+22.85%82720.00%
META240322C004500002024-03-18 2:10PM EDT450.0044.410.000.00+10.06+29.29%272750.00%
META240322C004550002024-03-18 3:45PM EDT455.0041.750.000.00+11.45+37.79%15880.00%
META240322C004600002024-03-18 3:59PM EDT460.0037.400.000.00+11.15+42.48%1873910.00%
META240322C004650002024-03-18 3:54PM EDT465.0032.530.000.00+10.33+46.53%643480.00%
META240322C004700002024-03-18 3:58PM EDT470.0028.070.000.00+9.77+53.39%2177190.00%
META240322C004750002024-03-18 3:55PM EDT475.0023.150.000.00+8.80+61.32%1256280.00%
META240322C004800002024-03-18 3:59PM EDT480.0019.400.000.00+8.05+70.93%4641,0620.00%
META240322C004825002024-03-18 3:55PM EDT482.5016.920.000.00+6.84+67.86%4817010.00%
META240322C004850002024-03-18 3:58PM EDT485.0015.150.000.00+6.48+74.74%1,5291,1680.00%
META240322C004875002024-03-18 3:59PM EDT487.5013.750.000.00+6.28+84.07%1,4306110.00%
META240322C004900002024-03-18 3:59PM EDT490.0012.150.000.00+5.70+88.37%7,1822,5410.00%
META240322C004925002024-03-18 3:59PM EDT492.5010.600.000.00+5.00+89.29%3,9351,5850.00%
META240322C004950002024-03-18 3:59PM EDT495.009.050.000.00+4.30+90.53%9,7003,1700.00%
META240322C004975002024-03-18 3:59PM EDT497.507.750.000.00+3.72+92.31%2,4841,1270.39%
META240322C005000002024-03-18 3:59PM EDT500.006.500.000.00+3.16+94.61%18,2107,8101.56%
META240322C005025002024-03-18 3:59PM EDT502.505.600.000.00+2.77+97.88%2,6321,4333.13%
META240322C005050002024-03-18 3:59PM EDT505.004.650.000.00+2.30+97.87%4,1652,3293.13%
META240322C005075002024-03-18 3:59PM EDT507.503.800.000.00+1.81+90.95%7087326.25%
META240322C005100002024-03-18 3:59PM EDT510.003.100.000.00+1.48+91.36%9,1464,5376.25%
META240322C005150002024-03-18 3:59PM EDT515.002.070.000.00+0.91+78.45%9,2887,3546.25%
META240322C005200002024-03-18 3:59PM EDT520.001.350.000.00+0.56+70.89%15,1939,24412.50%
META240322C005250002024-03-18 3:59PM EDT525.000.850.000.00+0.29+51.79%4,5714,49812.50%
META240322C005300002024-03-18 3:59PM EDT530.000.570.000.00+0.15+35.71%3,2483,43812.50%
META240322C005350002024-03-18 3:59PM EDT535.000.360.000.00+0.06+20.00%9924,13612.50%
META240322C005400002024-03-18 3:59PM EDT540.000.240.000.00+0.02+9.09%1,0203,28212.50%
META240322C005450002024-03-18 3:58PM EDT545.000.150.000.000.00-5351,83325.00%
META240322C005500002024-03-18 3:59PM EDT550.000.110.000.00-0.03-21.43%1,2472,65025.00%
META240322C005550002024-03-18 3:56PM EDT555.000.070.000.00-0.03-30.00%2981,83025.00%
META240322C005600002024-03-18 3:59PM EDT560.000.050.000.00-0.04-44.44%4841,61825.00%
META240322C005650002024-03-18 3:59PM EDT565.000.030.000.00-0.03-50.00%55384125.00%
META240322C005700002024-03-18 3:47PM EDT570.000.020.000.00-0.02-50.00%21084625.00%
META240322C005750002024-03-18 3:55PM EDT575.000.030.000.000.00-17264825.00%
META240322C005800002024-03-18 3:58PM EDT580.000.020.000.00-0.01-33.33%491,21025.00%
META240322C005850002024-03-18 10:42AM EDT585.000.010.000.00-0.05-83.33%1025.00%
META240322C005900002024-03-18 3:58PM EDT590.000.010.000.00-0.02-66.67%5658125.00%
META240322C005950002024-03-18 11:19AM EDT595.000.010.000.00-0.02-66.67%920325.00%
META240322C006000002024-03-18 10:54AM EDT600.000.010.000.000.00-1223,01625.00%
META240322C006100002024-03-15 3:33PM EDT610.000.020.000.000.00-187050.00%
META240322C006200002024-03-18 9:30AM EDT620.000.030.000.00+0.02+200.00%2050.00%
META240322C006300002024-03-15 1:17PM EDT630.000.020.000.000.00-6050.00%
META240322C006400002024-03-13 2:50PM EDT640.000.040.000.000.00-334050.00%
META240322C006500002024-03-15 2:57PM EDT650.000.010.000.000.00-135050.00%
META240322C006600002024-03-18 3:58PM EDT660.000.010.000.000.00-1492850.00%
META240322C006700002024-03-14 3:08PM EDT670.000.010.000.000.00-3050.00%
META240322C006800002024-03-13 3:49PM EDT680.000.010.000.000.00-2050.00%
META240322C006900002024-03-11 3:55PM EDT690.000.010.000.000.00-100050.00%
META240322C007000002024-03-14 9:36AM EDT700.000.030.000.000.00-5050.00%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240322P001800002024-02-22 2:37PM EDT180.000.020.000.000.00-5050.00%
META240322P002200002024-03-01 4:59PM EDT220.000.020.000.000.00-1050.00%
META240322P002250002024-03-11 3:30PM EDT225.000.020.000.000.00-1050.00%
META240322P002400002024-02-16 4:46PM EDT240.000.020.000.030.00-88218.75%
META240322P002500002024-02-09 12:20PM EDT250.000.020.000.070.00--1221.09%
META240322P002550002024-03-04 10:35AM EDT255.000.010.000.000.00-1050.00%
META240322P002600002024-02-08 2:09PM EDT260.000.050.000.100.00--1216.41%
META240322P002650002024-02-20 1:30PM EDT265.000.020.000.000.00--050.00%
META240322P002750002024-02-16 11:28AM EDT275.000.090.000.030.00-11178.13%
META240322P002800002024-02-05 2:51PM EDT280.000.100.000.020.00--2168.75%
META240322P002850002024-03-11 9:51AM EDT285.000.010.000.000.00-1050.00%
META240322P002900002024-02-23 12:34PM EDT290.000.020.000.000.00-12050.00%
META240322P002950002024-03-01 2:19PM EDT295.000.020.000.000.00-1050.00%
META240322P003000002024-03-14 11:23AM EDT300.000.010.000.000.00-143050.00%
META240322P003050002024-02-02 11:04AM EDT305.000.150.000.050.00-11156.25%
META240322P003100002024-03-14 9:46AM EDT310.000.020.000.000.00-1050.00%
META240322P003150002024-03-11 1:43PM EDT315.000.010.000.000.00-11050.00%
META240322P003200002024-03-18 3:07PM EDT320.000.010.000.000.00-40050.00%
META240322P003250002024-03-07 1:21PM EDT325.000.010.000.000.00-2050.00%
META240322P003300002024-03-13 9:40AM EDT330.000.040.000.000.00-1050.00%
META240322P003350002024-03-08 12:32PM EDT335.000.050.000.000.00-1050.00%
META240322P003400002024-03-11 10:10AM EDT340.000.070.000.000.00-7050.00%
META240322P003450002024-03-18 9:52AM EDT345.000.010.000.000.00-1050.00%
META240322P003500002024-03-14 12:35PM EDT350.000.010.000.000.00-150050.00%
META240322P003550002024-03-14 2:17PM EDT355.000.020.000.000.00-1050.00%
META240322P003600002024-03-15 9:38AM EDT360.000.020.000.000.00-1050.00%
META240322P003650002024-03-15 3:20PM EDT365.000.030.000.000.00-4050.00%
META240322P003700002024-03-18 9:57AM EDT370.000.010.000.000.00-2726750.00%
META240322P003750002024-03-18 11:02AM EDT375.000.020.000.000.00-715350.00%
META240322P003800002024-03-18 2:51PM EDT380.000.010.000.000.00-3522150.00%
META240322P003850002024-03-18 12:33PM EDT385.000.020.000.000.00-823150.00%
META240322P003900002024-03-18 3:35PM EDT390.000.010.000.000.00-3730150.00%
META240322P003925002024-03-15 1:46PM EDT392.500.060.000.000.00--050.00%
META240322P003950002024-03-18 2:11PM EDT395.000.020.000.000.00-12151850.00%
META240322P003975002024-03-15 1:49PM EDT397.500.080.000.040.00--3774.22%
META240322P004000002024-03-18 3:56PM EDT400.000.020.000.000.00-6301,19850.00%
META240322P004050002024-03-18 3:47PM EDT405.000.030.000.000.00-17672250.00%
META240322P004100002024-03-18 12:19PM EDT410.000.030.000.000.00-13725950.00%
META240322P004150002024-03-18 12:19PM EDT415.000.030.000.000.00-2581,17825.00%
META240322P004200002024-03-18 3:51PM EDT420.000.040.000.000.00-2192,32325.00%
META240322P004250002024-03-18 3:59PM EDT425.000.070.000.000.00-3241,99125.00%
META240322P004300002024-03-18 3:56PM EDT430.000.070.000.000.00-3491,70225.00%
META240322P004350002024-03-18 3:59PM EDT435.000.090.000.00-0.25-73.53%6611,22025.00%
META240322P004400002024-03-18 3:58PM EDT440.000.110.000.00-0.32-74.42%2,1063,06625.00%
META240322P004450002024-03-18 3:59PM EDT445.000.140.000.00-0.44-75.86%7281,58925.00%
META240322P004500002024-03-18 3:58PM EDT450.000.150.000.00-0.70-82.35%3,9814,57625.00%
META240322P004550002024-03-18 3:58PM EDT455.000.260.000.00-0.88-77.19%1,1962,18812.50%
META240322P004600002024-03-18 3:59PM EDT460.000.350.000.00-1.33-79.17%2,2634,05112.50%
META240322P004650002024-03-18 3:59PM EDT465.000.530.000.00-1.90-78.19%3,6562,98212.50%
META240322P004700002024-03-18 3:59PM EDT470.000.800.000.00-2.70-77.14%4,0244,57512.50%
META240322P004750002024-03-18 3:59PM EDT475.001.240.000.00-3.61-74.43%3,2152,98812.50%
META240322P004800002024-03-18 3:59PM EDT480.001.950.000.00-4.78-71.03%6,5654,9736.25%
META240322P004825002024-03-18 3:59PM EDT482.502.400.000.00-5.42-69.31%2,0742,3746.25%
META240322P004850002024-03-18 3:59PM EDT485.002.930.000.00-6.04-67.34%4,5123,4316.25%
META240322P004875002024-03-18 3:59PM EDT487.503.650.000.00-6.90-65.40%2,1663,7473.13%
META240322P004900002024-03-18 3:59PM EDT490.004.450.000.00-7.52-62.82%6,0603,2123.13%
META240322P004925002024-03-18 3:59PM EDT492.505.400.000.00-7.90-59.40%2,7611,3381.56%
META240322P004950002024-03-18 3:59PM EDT495.006.550.000.00-8.49-56.45%1,9131,7810.78%
META240322P004975002024-03-18 3:59PM EDT497.507.700.000.00-9.19-54.41%6655530.00%
META240322P005000002024-03-18 3:58PM EDT500.009.170.000.00-9.78-51.61%5412,1830.00%
META240322P005025002024-03-18 3:59PM EDT502.5010.400.000.00-11.44-52.38%2094810.00%
META240322P005050002024-03-18 3:59PM EDT505.0012.150.000.00-10.85-47.17%954760.00%
META240322P005075002024-03-18 3:31PM EDT507.5014.500.000.00-10.64-42.32%684130.00%
META240322P005100002024-03-18 3:59PM EDT510.0015.930.000.00-12.55-44.07%2681,6730.00%
META240322P005150002024-03-18 3:45PM EDT515.0020.000.000.00-12.43-38.33%800.00%
META240322P005200002024-03-18 3:57PM EDT520.0023.900.000.00-12.97-35.18%4543010.00%
META240322P005250002024-03-18 12:37PM EDT525.0032.760.000.00-8.66-20.91%351150.00%
META240322P005300002024-03-18 12:22PM EDT530.0036.900.000.00-10.20-21.66%7880.00%
META240322P005350002024-03-18 9:58AM EDT535.0046.680.000.00-4.82-9.36%10690.00%
META240322P005400002024-03-18 1:32PM EDT540.0046.020.000.00-5.83-11.24%8820.00%
META240322P005450002024-03-18 1:19PM EDT545.0052.300.000.00+0.80+1.55%100.00%
META240322P005500002024-03-15 9:35AM EDT550.0062.870.000.000.00-500.00%
META240322P005550002024-03-07 3:43PM EDT555.0044.690.000.000.00-4300.00%
META240322P005600002024-03-08 3:38PM EDT560.0055.100.000.000.00-3100.00%
META240322P005650002024-03-11 11:02AM EDT565.0076.640.000.000.00-200.00%
META240322P005700002024-03-11 11:03AM EDT570.0081.880.000.000.00-200.00%
META240322P005750002024-03-13 2:44PM EDT575.0077.800.000.000.00-8500.00%
META240322P005800002024-03-12 1:06PM EDT580.0086.470.000.000.00-400.00%
META240322P005900002024-03-15 3:50PM EDT590.00106.250.000.000.00-100.00%
META240322P006700002024-03-11 11:03AM EDT670.00181.810.000.000.00-200.00%
META240322P007000002024-03-11 11:02AM EDT700.00211.510.000.000.00-200.00%