UK markets close in 1 hour 50 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.94-3.92 (-0.79%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328C001800002024-03-13 10:17AM EDT180.00310.42308.95310.00-4.55-1.42%22689.06%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.05299.950.00--1606.25%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,650.34%
META240328C002100002024-03-22 11:46AM EDT210.00296.00278.75279.850.00-110.00%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.35270.150.00--2621.09%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.05250.600.00-11641.80%
META240328C002500002024-03-26 2:57PM EDT250.00254.64238.80240.250.00-46551.95%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.90219.850.00-4110.00%
META240328C002750002024-03-12 2:10PM EDT275.00219.96213.80215.300.00-10489.06%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.05210.150.00-12446.48%
META240328C002850002024-03-21 10:22AM EDT285.00204.95203.45204.90-19.65-8.05%440.00%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.75199.850.00-110.00%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.75189.85+2.83+1.50%6490.00%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.30185.550.00-12287.50%
META240328C003100002024-03-27 9:58AM EDT310.00181.25178.85179.850.00-130.00%
META240328C003150002024-03-27 3:31PM EDT315.00177.18173.55174.850.00-120.00%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.05170.600.00-3938404.69%
META240328C003250002024-03-15 2:49PM EDT325.00159.82163.65164.850.00-110.00%
META240328C003300002024-03-27 11:53AM EDT330.00160.29158.65159.800.00-210.00%
META240328C003350002024-03-27 10:28AM EDT335.00156.52153.60154.800.00-820.00%
META240328C003400002024-03-22 2:19PM EDT340.00169.12148.85149.800.00-23190.00%
META240328C003450002024-03-27 9:32AM EDT345.00152.40143.65144.850.00-450.00%
META240328C003500002024-03-27 1:35PM EDT350.00141.06138.65139.850.00-10160.00%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.05135.15-2.32-1.69%47271.48%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.50130.600.00-15243.36%
META240328C003650002024-03-19 9:44AM EDT365.00118.40123.85125.250.00-341262.89%
META240328C003700002024-03-27 3:07PM EDT370.00121.86118.70120.050.00-3151223.83%
META240328C003750002024-03-22 12:40PM EDT375.00132.17113.65114.850.00-180.00%
META240328C003800002024-03-27 9:34AM EDT380.00116.65108.55109.850.00-1490.00%
META240328C003850002024-03-26 3:44PM EDT385.00112.97103.65104.850.00-1330.00%
META240328C003900002024-03-27 10:01AM EDT390.00100.6798.6599.850.00-160.00%
META240328C003950002024-03-27 11:02AM EDT395.0095.1093.6094.85+0.10+0.11%180.00%
META240328C004000002024-03-28 9:53AM EDT400.0090.5089.0090.30-1.72-1.87%2338194.34%
META240328C004050002024-03-28 9:52AM EDT405.0084.9883.8085.10-2.97-3.38%213165.23%
META240328C004100002024-03-28 10:02AM EDT410.0079.8978.9079.80-6.23-7.23%12250.00%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.3575.500.00-55108.59%
META240328C004200002024-03-27 10:10AM EDT420.0071.5068.7069.900.00-1001100.00%
META240328C004250002024-03-28 9:59AM EDT425.0064.7563.6564.85-6.41-9.01%270.00%
META240328C004300002024-03-27 12:16PM EDT430.0060.9058.5559.850.00-10660.00%
META240328C004350002024-03-28 10:17AM EDT435.0055.1153.7554.85-3.02-5.20%2240.00%
META240328C004400002024-03-27 12:06PM EDT440.0050.3548.5549.850.00-1500.00%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.0545.35-9.34-17.16%1165106.06%
META240328C004500002024-03-28 9:53AM EDT450.0040.1738.8039.80-3.78-8.60%73290.00%
META240328C004550002024-03-28 10:20AM EDT455.0035.0533.8534.85-2.30-6.16%5720.00%
META240328C004600002024-03-27 3:38PM EDT460.0034.0028.9029.900.00-52030.00%
META240328C004650002024-03-28 10:00AM EDT465.0024.8924.1524.75-1.28-4.89%21200.00%
META240328C004700002024-03-27 3:54PM EDT470.0019.8018.9019.60-4.39-18.15%24960.00%
META240328C004750002024-03-28 10:24AM EDT475.0014.4913.9514.60-4.41-22.25%234380.00%
META240328C004800002024-03-28 10:12AM EDT480.0011.099.4510.20-3.16-22.18%4283328.61%
META240328C004825002024-03-28 10:10AM EDT482.508.156.657.20-3.20-28.19%633140.00%
META240328C004850002024-03-28 10:23AM EDT485.004.754.655.05-4.35-47.80%40452514.01%
META240328C004875002024-03-28 10:23AM EDT487.502.842.692.84-4.26-61.38%1,73730212.65%
META240328C004900002024-03-28 10:25AM EDT490.001.571.531.62-3.73-69.98%5,2371,57616.26%
META240328C004925002024-03-28 10:24AM EDT492.500.760.710.76-3.04-81.28%3,7021,14917.16%
META240328C004950002024-03-28 10:25AM EDT495.000.330.290.33-2.17-87.85%4,3654,16018.16%
META240328C004975002024-03-28 10:24AM EDT497.500.130.110.14-1.45-91.77%6,1152,85919.34%
META240328C005000002024-03-28 10:23AM EDT500.000.060.050.08-0.92-93.88%4,5085,50121.68%
META240328C005025002024-03-28 10:22AM EDT502.500.040.030.05-0.50-90.91%1,1039,74624.02%
META240328C005050002024-03-28 10:23AM EDT505.000.020.020.03-0.28-93.33%1,2354,24725.98%
META240328C005075002024-03-28 10:22AM EDT507.500.020.010.02-0.18-90.00%1512,14028.13%
META240328C005100002024-03-28 10:17AM EDT510.000.020.010.03-0.11-84.62%7944,99533.20%
META240328C005150002024-03-28 10:23AM EDT515.000.010.010.02-0.07-87.50%4234,74938.28%
META240328C005200002024-03-28 10:16AM EDT520.000.010.000.01-0.05-83.33%40911,04941.41%
META240328C005250002024-03-28 10:24AM EDT525.000.010.000.01-0.02-66.67%4313,76147.66%
META240328C005300002024-03-28 10:23AM EDT530.000.010.000.01-0.01-50.00%935,01150.00%
META240328C005350002024-03-28 10:16AM EDT535.000.010.000.010.00-981,78256.25%
META240328C005400002024-03-28 10:16AM EDT540.000.010.000.01-0.01-50.00%134,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-1132,16365.63%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59575.00%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049685.94%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580112.50%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215153.13%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264168.75%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.010.00-35327175.00%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138143.75%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-33.33%150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39081.25%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23860.94%
META240328P004500002024-03-28 10:23AM EDT450.000.010.000.010.00-6585,75953.13%
META240328P004550002024-03-28 10:22AM EDT455.000.020.010.02-0.02-50.00%1261,72853.13%
META240328P004600002024-03-28 10:16AM EDT460.000.010.010.02-0.02-50.00%2146,70847.27%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.02-0.02-66.67%971,65139.84%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.04-0.03-60.00%1313,22135.55%
META240328P004750002024-03-28 10:15AM EDT475.000.040.030.06-0.04-50.00%4713,09529.30%
META240328P004800002024-03-28 10:24AM EDT480.000.090.090.11-0.06-40.00%1,5915,96123.15%
META240328P004825002024-03-28 10:24AM EDT482.500.240.180.20-0.03-11.11%1,2862,08820.95%
META240328P004850002024-03-28 10:24AM EDT485.000.500.480.52+0.04+8.33%4,5112,28820.97%
META240328P004875002024-03-28 10:24AM EDT487.501.021.001.07+0.24+30.77%2,9761,65220.14%
META240328P004900002024-03-28 10:23AM EDT490.002.252.142.26+0.88+60.69%3,0754,07221.66%
META240328P004925002024-03-28 10:22AM EDT492.503.373.904.15+1.09+47.81%8561,99225.90%
META240328P004950002024-03-28 10:20AM EDT495.005.215.506.20+1.71+48.86%1,2622,53929.10%
META240328P004975002024-03-28 10:20AM EDT497.507.657.958.55+2.65+53.00%3381,34534.28%
META240328P005000002024-03-28 10:24AM EDT500.0010.8810.3510.95+3.68+51.11%3062,22839.28%
META240328P005025002024-03-28 10:17AM EDT502.5012.3012.1513.80+3.32+36.97%1051,09651.00%
META240328P005050002024-03-28 10:24AM EDT505.0015.6615.1515.90+4.56+41.08%8522,39750.34%
META240328P005075002024-03-28 10:22AM EDT507.5017.2517.7018.50+3.44+24.91%1296057.89%
META240328P005100002024-03-28 9:55AM EDT510.0019.3920.0020.95+3.21+19.84%71,57251.03%
META240328P005150002024-03-28 9:46AM EDT515.0025.7325.0526.35+4.83+23.11%316066.99%
META240328P005200002024-03-28 10:08AM EDT520.0029.6030.1031.30+2.30+8.42%12076.61%
META240328P005250002024-03-27 10:30AM EDT525.0033.3835.1036.250.00-11585.16%
META240328P005300002024-03-27 9:42AM EDT530.0036.2040.0541.250.00-16093.26%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.7546.200.00-6194.82%
META240328P005400002024-03-27 3:52PM EDT540.0045.9750.0551.400.00-562113.09%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.5556.000.00-1021998.44%
META240328P005500002024-03-26 2:14PM EDT550.0045.2160.0561.150.00-20124.41%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.3066.050.00-10101.37%
META240328P005600002024-03-15 3:37PM EDT560.0076.0070.0571.200.00-20141.11%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.4575.950.00-10117.58%
META240328P005700002024-03-21 9:30AM EDT570.0057.2580.0581.300.00-11158.50%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.9091.550.00-10175.59%
META240328P005900002024-03-12 12:59PM EDT590.0095.78100.05101.350.00-20188.57%
META240328P005950002024-03-11 9:30AM EDT595.00101.00105.10106.400.00-10198.14%
META240328P006000002024-03-27 9:59AM EDT600.00108.25110.05111.200.00-10198.05%
META240328P006200002024-03-11 9:30AM EDT620.00124.90130.00131.600.00-10234.57%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.85151.450.00-20250.59%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.75171.150.00--0257.42%
META240328P006800002024-03-25 3:54PM EDT680.00175.80190.35191.350.00-20310.74%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.50200.400.00--0283.98%
META240328P007000002024-03-27 1:41PM EDT700.00208.64210.35211.200.00-20327.93%