UK markets close in 1 hour 34 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.99-3.86 (-0.78%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328C001800002024-03-13 10:17AM EDT180.00310.42309.25310.05-4.55-1.44%22659.38%
META240328C001900002024-03-25 3:50PM EDT190.00314.25299.70300.450.00--1648.44%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,648.10%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.30280.350.00-11687.50%
META240328C002200002024-03-21 3:47PM EDT220.00288.28269.35270.350.00--2652.34%
META240328C002400002024-03-25 10:28AM EDT240.00265.78249.10250.350.00-11586.72%
META240328C002500002024-03-26 2:57PM EDT250.00254.64239.40240.350.00-46555.47%
META240328C002700002024-03-27 9:32AM EDT270.00227.35218.40220.350.00-411497.27%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.30215.300.00-10473.83%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.05210.150.00-12424.22%
META240328C002850002024-03-21 10:22AM EDT285.00204.95204.35205.35-19.65-8.75%44456.25%
META240328C002900002024-03-25 3:54PM EDT290.00214.35198.75200.850.00-11503.03%
META240328C003000002024-03-28 10:04AM EDT300.00191.33188.80190.05+2.83+1.50%649337.50%
META240328C003050002024-03-20 2:30PM EDT305.00198.35184.35185.350.00-12404.30%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.20180.350.00-13391.80%
META240328C003150002024-03-27 3:31PM EDT315.00177.18174.15175.350.00-12379.69%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.35170.300.00-3938360.16%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.30165.350.00-11355.47%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.60160.700.00-21308.98%
META240328C003350002024-03-27 10:28AM EDT335.00156.52154.60155.350.00-82332.03%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.15150.350.00-2319320.51%
META240328C003450002024-03-27 9:32AM EDT345.00152.40144.20145.300.00-45302.73%
META240328C003500002024-03-27 1:35PM EDT350.00141.06139.30140.350.00-1016297.85%
META240328C003550002024-03-27 2:48PM EDT355.00135.07134.50135.35-2.32-1.69%47286.72%
META240328C003600002024-03-27 9:34AM EDT360.00136.65129.15130.250.00-15263.48%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.35125.750.00-341210.94%
META240328C003700002024-03-27 3:07PM EDT370.00121.86119.15120.350.00-3151254.30%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.30115.700.00-18156.25%
META240328C003800002024-03-27 9:34AM EDT380.00116.65109.10110.250.00-149222.27%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.30105.350.00-133222.66%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.15100.350.00-16212.11%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.8095.75+0.10+0.11%18194.92%
META240328C004000002024-03-28 10:32AM EDT400.0089.5589.5590.70-2.67-2.90%2538166.41%
META240328C004050002024-03-28 9:52AM EDT405.0084.9884.4585.35-2.97-3.38%213181.64%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.4080.35-6.23-7.23%1225171.48%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.3575.300.00-55157.62%
META240328C004200002024-03-27 10:10AM EDT420.0071.5069.2070.350.00-100110151.56%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.4065.30-6.41-9.01%17138.09%
META240328C004300002024-03-27 12:16PM EDT430.0060.9058.8060.050.00-1066101.56%
META240328C004350002024-03-28 10:17AM EDT435.0055.1153.9055.35-3.02-5.20%224121.88%
META240328C004400002024-03-28 10:38AM EDT440.0050.0049.3550.30-0.35-0.70%450109.08%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.5545.30-9.34-17.16%116599.41%
META240328C004500002024-03-28 10:38AM EDT450.0040.0039.2540.30-3.95-8.99%932989.75%
META240328C004550002024-03-28 10:20AM EDT455.0035.0534.3035.35-2.30-6.16%57282.32%
META240328C004600002024-03-28 10:38AM EDT460.0029.8429.3530.20-4.16-12.24%420365.33%
META240328C004650002024-03-28 10:37AM EDT465.0025.2624.5025.10-0.91-3.48%312049.90%
META240328C004700002024-03-27 3:54PM EDT470.0019.8019.2520.05-4.39-18.15%249637.31%
META240328C004750002024-03-28 10:35AM EDT475.0015.2014.6515.15-3.70-19.58%2443834.67%
META240328C004800002024-03-28 10:23AM EDT480.009.609.5510.15-4.65-32.63%4583324.95%
META240328C004825002024-03-28 10:24AM EDT482.507.207.107.65-4.15-36.56%6631419.87%
META240328C004850002024-03-28 10:40AM EDT485.005.174.905.35-3.93-44.26%40752518.56%
META240328C004875002024-03-28 10:41AM EDT487.502.923.003.20-4.18-58.22%1,80130216.29%
META240328C004900002024-03-28 10:41AM EDT490.001.501.511.62-3.80-71.70%6,1461,57615.86%
META240328C004925002024-03-28 10:40AM EDT492.500.730.730.78-3.07-80.16%4,2161,14917.12%
META240328C004950002024-03-28 10:40AM EDT495.000.280.270.30-2.22-88.80%4,6964,16017.43%
META240328C004975002024-03-28 10:41AM EDT497.500.100.100.11-1.48-93.67%6,9252,85918.16%
META240328C005000002024-03-28 10:40AM EDT500.000.040.040.06-0.94-95.92%4,7855,50120.41%
META240328C005025002024-03-28 10:40AM EDT502.500.020.020.03-0.52-96.30%1,1499,74622.07%
META240328C005050002024-03-28 10:37AM EDT505.000.030.010.03-0.27-90.00%1,2814,24725.78%
META240328C005075002024-03-28 10:40AM EDT507.500.010.010.02-0.19-95.00%2422,14028.13%
META240328C005100002024-03-28 10:38AM EDT510.000.010.010.02-0.12-92.31%8204,99531.25%
META240328C005150002024-03-28 10:40AM EDT515.000.010.010.02-0.07-77.78%4494,74937.89%
META240328C005200002024-03-28 10:38AM EDT520.000.010.000.01-0.05-83.33%44411,04941.41%
META240328C005250002024-03-28 10:39AM EDT525.000.010.000.01-0.02-66.67%4423,76146.88%
META240328C005300002024-03-28 10:38AM EDT530.000.010.000.01-0.01-50.00%1225,01150.00%
META240328C005350002024-03-28 10:38AM EDT535.000.010.000.010.00-991,78254.69%
META240328C005400002024-03-28 10:35AM EDT540.000.010.000.01-0.01-50.00%154,60560.94%
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%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-41,097118.75%
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 EDT650.000.010.000.010.00-259682162.50%
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 EDT400.000.010.000.010.00-21852121.88%
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 EDT420.000.010.000.01-0.01-50.00%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 EDT450.000.010.000.010.00-6585,75954.69%
META240328P004550002024-03-28 10:29AM EDT455.000.020.010.02-0.02-66.67%1611,72853.13%
META240328P004600002024-03-28 10:16AM EDT460.000.010.010.02-0.02-66.67%2146,70847.27%
META240328P004650002024-03-28 10:22AM EDT465.000.020.010.03-0.02-50.00%971,65141.99%
META240328P004700002024-03-28 10:14AM EDT470.000.030.020.03-0.03-50.00%1313,22134.38%
META240328P004750002024-03-28 10:37AM EDT475.000.040.030.05-0.04-50.00%4793,09528.61%
META240328P004800002024-03-28 10:40AM EDT480.000.060.070.08-0.09-52.94%1,6805,96121.88%
META240328P004825002024-03-28 10:39AM EDT482.500.150.140.16-0.12-48.00%1,4982,08820.02%
META240328P004850002024-03-28 10:40AM EDT485.000.350.320.36-0.11-23.91%4,8872,28818.65%
META240328P004875002024-03-28 10:40AM EDT487.500.830.810.86+0.05+6.41%3,3191,65218.09%
META240328P004900002024-03-28 10:40AM EDT490.001.811.871.98+0.44+32.12%3,6544,07219.34%
META240328P004925002024-03-28 10:41AM EDT492.503.553.403.65+1.27+56.95%9371,99221.17%
META240328P004950002024-03-28 10:39AM EDT495.005.555.355.75+2.05+65.92%1,2902,53924.17%
META240328P004975002024-03-28 10:35AM EDT497.507.457.558.25+2.45+49.00%3501,34530.91%
META240328P005000002024-03-28 10:30AM EDT500.0010.509.9510.45+3.30+45.83%3132,22831.74%
META240328P005025002024-03-28 10:34AM EDT502.5012.8012.5513.15+3.82+42.54%1111,09641.31%
META240328P005050002024-03-28 10:40AM EDT505.0015.3015.0515.85+4.20+37.84%8582,39750.76%
META240328P005075002024-03-28 10:31AM EDT507.5018.0217.4018.50+4.21+30.49%1796059.23%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.8020.65+3.21+19.84%71,57257.57%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.8525.75+4.83+23.11%316056.93%
META240328P005200002024-03-28 10:08AM EDT520.0029.6029.7530.75+2.30+8.42%12063.38%
META240328P005250002024-03-27 10:30AM EDT525.0033.3834.6535.750.00-11568.95%
META240328P005300002024-03-27 9:42AM EDT530.0036.2039.6041.050.00-16083.40%
META240328P005350002024-03-26 3:46PM EDT535.0037.3744.6546.050.00-6192.68%
META240328P005400002024-03-27 3:52PM EDT540.0045.9749.5550.800.00-56289.75%
META240328P005450002024-03-26 3:07PM EDT545.0041.0554.5556.050.00-10219105.57%
META240328P005500002024-03-26 2:14PM EDT550.0045.2159.7061.000.00-20115.92%
META240328P005550002024-03-19 9:31AM EDT555.0067.0064.5565.650.00-10102.34%
META240328P005600002024-03-15 3:37PM EDT560.0076.0069.5570.900.00-20121.88%
META240328P005650002024-03-19 9:31AM EDT565.0077.2074.6576.050.00-10137.89%
META240328P005700002024-03-21 9:30AM EDT570.0057.2579.5580.550.00-11110.94%
META240328P005800002024-03-22 10:00AM EDT580.0073.8589.6591.000.00-10156.84%
META240328P005900002024-03-12 12:59PM EDT590.0095.7899.35100.850.00-20144.92%
META240328P005950002024-03-11 9:30AM EDT595.00101.00104.45105.800.00-10154.69%
META240328P006000002024-03-27 9:59AM EDT600.00108.25109.60111.100.00-10184.77%
META240328P006200002024-03-11 9:30AM EDT620.00124.90129.60130.800.00-10194.14%
META240328P006400002024-03-25 3:54PM EDT640.00135.85149.65150.750.00-20216.41%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00169.55170.800.00--0233.59%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.75190.750.00-20265.23%
META240328P006900002024-03-20 2:36PM EDT690.00188.65199.70200.500.00--0247.27%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.40210.300.00-20291.80%