UK markets close in 2 hours 52 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.08+3.35 (+1.13%)
At close: 04:00PM EDT
297.61 -1.47 (-0.49%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230929C000700002023-08-23 2:28PM EDT70.00225.80228.35229.850.00-23403.13%
META230929C001000002023-09-20 3:32PM EDT100.00200.110.000.000.00--20.00%
META230929C001100002023-09-22 12:39PM EDT110.00192.800.000.000.00-680.00%
META230929C001200002023-09-22 2:06PM EDT120.00180.190.000.000.00-9140.00%
META230929C001300002023-09-22 2:17PM EDT130.00169.720.000.000.00-45530.00%
META230929C001400002023-09-22 2:16PM EDT140.00159.850.000.000.00-9340.00%
META230929C001500002023-09-21 12:09PM EDT150.00145.290.000.000.00-17290.00%
META230929C001600002023-09-19 3:57PM EDT160.00145.380.000.000.00-380.00%
META230929C001650002023-09-22 3:51PM EDT165.00134.830.000.000.00--580.00%
META230929C001700002023-09-22 3:49PM EDT170.00130.390.000.000.00-28290.00%
META230929C001750002023-09-22 2:17PM EDT175.00124.830.000.000.00-6120.00%
META230929C001800002023-09-22 10:26AM EDT180.00122.920.000.000.00-140.00%
META230929C001850002023-09-22 10:26AM EDT185.00118.000.000.000.00-180.00%
META230929C001900002023-09-14 3:32PM EDT190.00121.400.000.000.00-20200.00%
META230929C001950002023-09-21 3:02PM EDT195.00101.550.000.000.00-10220.00%
META230929C002000002023-09-22 3:50PM EDT200.00100.260.000.000.00-631500.00%
META230929C002050002023-09-21 3:02PM EDT205.0091.690.000.000.00-12190.00%
META230929C002100002023-09-21 3:55PM EDT210.0086.670.000.000.00-2170.00%
META230929C002150002023-09-22 11:57AM EDT215.0086.560.000.000.00-230.00%
META230929C002200002023-09-22 3:49PM EDT220.0080.240.000.000.00-4130.00%
META230929C002250002023-09-22 11:57AM EDT225.0076.600.000.000.00-1380.00%
META230929C002300002023-09-22 12:04PM EDT230.0071.390.000.000.00-20650.00%
META230929C002350002023-09-22 2:47PM EDT235.0065.450.000.000.00-3740.00%
META230929C002400002023-09-22 11:12AM EDT240.0063.660.000.000.00-3073940.00%
META230929C002450002023-09-22 12:33PM EDT245.0057.670.000.000.00-1680.00%
META230929C002500002023-09-22 11:42AM EDT250.0052.760.000.000.00-3143880.00%
META230929C002525002023-09-22 2:19PM EDT252.5047.820.000.000.00--180.00%
META230929C002550002023-09-22 3:59PM EDT255.0044.550.000.000.00-271010.00%
META230929C002575002023-09-22 10:31AM EDT257.5047.150.000.000.00--110.00%
META230929C002600002023-09-22 3:57PM EDT260.0039.600.000.000.00-161490.00%
META230929C002625002023-09-22 10:39AM EDT262.5042.850.000.000.00--80.00%
META230929C002650002023-09-22 2:13PM EDT265.0035.300.000.000.00-25640.00%
META230929C002675002023-09-22 12:31PM EDT267.5035.550.000.000.00--110.00%
META230929C002700002023-09-22 3:58PM EDT270.0029.850.000.000.00-861640.00%
META230929C002725002023-09-22 1:19PM EDT272.5029.000.000.000.00-19430.00%
META230929C002750002023-09-22 3:57PM EDT275.0025.260.000.000.00-1081260.00%
META230929C002775002023-09-22 1:21PM EDT277.5024.200.000.000.00-53490.00%
META230929C002800002023-09-22 3:57PM EDT280.0021.000.000.000.00-4635380.00%
META230929C002825002023-09-22 3:53PM EDT282.5018.850.000.000.00-12700.00%
META230929C002850002023-09-22 3:49PM EDT285.0017.420.000.000.00-1674350.00%
META230929C002875002023-09-22 2:39PM EDT287.5015.230.000.000.00-212600.00%
META230929C002900002023-09-22 3:58PM EDT290.0012.800.000.000.00-4747420.00%
META230929C002925002023-09-22 3:59PM EDT292.5010.770.000.000.00-3162420.00%
META230929C002950002023-09-22 3:56PM EDT295.009.550.000.000.00-6942,3260.00%
META230929C002975002023-09-22 3:59PM EDT297.507.700.000.000.00-6465700.00%
META230929C003000002023-09-22 3:59PM EDT300.006.400.000.000.00-4,6105,6230.78%
META230929C003025002023-09-22 3:59PM EDT302.505.200.000.000.00-3,7722,0823.13%
META230929C003050002023-09-22 3:59PM EDT305.004.200.000.000.00-13,7378,8583.13%
META230929C003075002023-09-22 3:59PM EDT307.503.300.000.000.00-2,9362,7966.25%
META230929C003100002023-09-22 3:59PM EDT310.002.540.000.000.00-17,79814,0806.25%
META230929C003125002023-09-22 3:59PM EDT312.501.920.000.000.00-1,8471,9086.25%
META230929C003150002023-09-22 3:59PM EDT315.001.460.000.000.00-5,2005,94212.50%
META230929C003175002023-09-22 3:59PM EDT317.501.070.000.000.00-4,1722,72012.50%
META230929C003200002023-09-22 3:59PM EDT320.000.790.000.000.00-6,9476,16012.50%
META230929C003225002023-09-22 3:59PM EDT322.500.560.000.000.00-1,0141,87112.50%
META230929C003250002023-09-22 3:59PM EDT325.000.410.000.000.00-3,8337,35912.50%
META230929C003275002023-09-22 3:58PM EDT327.500.300.000.000.00-7161,22112.50%
META230929C003300002023-09-22 3:59PM EDT330.000.210.000.000.00-5,7755,91425.00%
META230929C003325002023-09-22 3:57PM EDT332.500.160.000.000.00--53425.00%
META230929C003350002023-09-22 3:57PM EDT335.000.120.000.000.00-1,5302,25325.00%
META230929C003375002023-09-22 3:57PM EDT337.500.100.000.000.00--51025.00%
META230929C003400002023-09-22 3:59PM EDT340.000.070.000.000.00-8491,60925.00%
META230929C003425002023-09-22 3:46PM EDT342.500.060.000.000.00--56725.00%
META230929C003450002023-09-22 3:52PM EDT345.000.040.000.000.00-14363625.00%
META230929C003475002023-09-22 3:24PM EDT347.500.040.000.000.00--29325.00%
META230929C003500002023-09-22 3:59PM EDT350.000.020.000.000.00-4201,40525.00%
META230929C003525002023-09-22 3:54PM EDT352.500.030.000.000.00--68725.00%
META230929C003550002023-09-22 3:16PM EDT355.000.030.000.000.00-1,9982,05225.00%
META230929C003575002023-09-22 3:39PM EDT357.500.02-0.000.00--1,09525.00%
META230929C003600002023-09-22 3:07PM EDT360.000.020.000.000.00-1,1281,35725.00%
META230929C003650002023-09-22 3:09PM EDT365.000.010.000.000.00-18358625.00%
META230929C003700002023-09-22 3:37PM EDT370.000.010.000.000.00-4841,11550.00%
META230929C003750002023-09-22 9:57AM EDT375.000.010.000.000.00-937250.00%
META230929C003800002023-09-22 10:00AM EDT380.000.010.000.000.00-846850.00%
META230929C003850002023-09-22 9:37AM EDT385.000.010.000.000.00-531150.00%
META230929C003900002023-09-22 10:00AM EDT390.000.010.000.000.00-153750.00%
META230929C003950002023-09-22 9:45AM EDT395.000.010.000.000.00-365250.00%
META230929C004000002023-09-14 1:07PM EDT400.000.020.000.000.00-653650.00%
META230929C004050002023-09-06 11:06AM EDT405.000.020.000.000.00-5035150.00%
META230929C004100002023-09-21 3:58PM EDT410.000.010.000.000.00-13415750.00%
META230929C004150002023-09-22 9:37AM EDT415.000.010.000.000.00-4032650.00%
META230929C004250002023-09-01 11:46AM EDT425.000.020.000.000.00-7850.00%
META230929C004400002023-08-31 10:30AM EDT440.000.030.000.000.00--150.00%
META230929C004850002023-09-07 10:57AM EDT485.000.010.000.000.00--350.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230929P000200002023-09-08 10:49AM EDT20.000.010.000.000.00-101050.00%
META230929P001500002023-09-08 3:02PM EDT150.000.110.000.000.00-101250.00%
META230929P001550002023-09-12 3:07PM EDT155.000.01-0.000.00--150.00%
META230929P001600002023-09-07 11:54AM EDT160.000.020.000.000.00-51050.00%
META230929P001700002023-09-14 10:04AM EDT170.000.020.000.000.00-1750.00%
META230929P001750002023-08-30 2:27PM EDT175.000.040.000.000.00-2450.00%
META230929P001800002023-09-18 1:30PM EDT180.000.010.000.000.00-227150.00%
META230929P001850002023-08-28 2:17PM EDT185.000.090.000.000.00-610950.00%
META230929P001900002023-08-28 10:46AM EDT190.000.110.000.000.00-12513050.00%
META230929P001950002023-09-21 10:39AM EDT195.000.010.000.000.00-117650.00%
META230929P002000002023-09-21 10:17AM EDT200.000.010.000.000.00-2529950.00%
META230929P002050002023-09-22 3:56PM EDT205.000.010.000.000.00-4161450.00%
META230929P002100002023-09-21 1:25PM EDT210.000.010.000.000.00-122350.00%
META230929P002150002023-09-22 3:56PM EDT215.000.010.000.000.00-34266650.00%
META230929P002200002023-09-22 3:56PM EDT220.000.010.000.000.00-22491750.00%
META230929P002250002023-09-22 3:44PM EDT225.000.010.000.000.00-52582350.00%
META230929P002300002023-09-22 3:22PM EDT230.000.010.000.000.00-8869850.00%
META230929P002350002023-09-22 3:50PM EDT235.000.030.000.000.00-2457450.00%
META230929P002400002023-09-22 3:54PM EDT240.000.030.000.000.00-2,4373,16850.00%
META230929P002450002023-09-22 3:53PM EDT245.000.050.000.000.00-5821,40325.00%
META230929P002500002023-09-22 3:56PM EDT250.000.070.000.000.00-3901,50125.00%
META230929P002525002023-09-22 1:58PM EDT252.500.090.000.000.00--16625.00%
META230929P002550002023-09-22 3:54PM EDT255.000.100.000.000.00-1,4422,05725.00%
META230929P002575002023-09-22 3:57PM EDT257.500.140.000.000.00--72925.00%
META230929P002600002023-09-22 3:59PM EDT260.000.180.000.000.00-9401,88525.00%
META230929P002625002023-09-22 3:57PM EDT262.500.230.000.000.00--51725.00%
META230929P002650002023-09-22 3:59PM EDT265.000.280.000.000.00-2,3413,78625.00%
META230929P002675002023-09-22 3:59PM EDT267.500.370.000.000.00--71825.00%
META230929P002700002023-09-22 3:59PM EDT270.000.480.000.000.00-3,5054,19125.00%
META230929P002725002023-09-22 3:59PM EDT272.500.600.000.000.00-6281,72412.50%
META230929P002750002023-09-22 3:59PM EDT275.000.790.000.000.00-1,7863,73312.50%
META230929P002775002023-09-22 3:59PM EDT277.500.950.000.000.00-2,9641,62112.50%
META230929P002800002023-09-22 3:59PM EDT280.001.250.000.000.00-5,9246,87412.50%
META230929P002825002023-09-22 3:59PM EDT282.501.610.000.000.00-2,5241,84412.50%
META230929P002850002023-09-22 3:59PM EDT285.002.020.000.000.00-3,1852,69212.50%
META230929P002875002023-09-22 3:59PM EDT287.502.580.000.000.00-2,6156,4606.25%
META230929P002900002023-09-22 3:59PM EDT290.003.150.000.000.00-8,6245,7076.25%
META230929P002925002023-09-22 3:59PM EDT292.503.910.000.000.00-3,4481,9726.25%
META230929P002950002023-09-22 3:59PM EDT295.004.800.000.000.00-9,7175,5143.13%
META230929P002975002023-09-22 3:59PM EDT297.505.750.000.000.00-3,5162,1791.56%
META230929P003000002023-09-22 3:59PM EDT300.007.000.000.000.00-10,9885,4190.00%
META230929P003025002023-09-22 3:59PM EDT302.508.190.000.000.00-3,9691,7300.00%
META230929P003050002023-09-22 3:59PM EDT305.009.800.000.000.00-3,3682,2740.00%
META230929P003075002023-09-22 3:59PM EDT307.5011.400.000.000.00-4998810.00%
META230929P003100002023-09-22 3:59PM EDT310.0013.180.000.000.00-5642,6630.00%
META230929P003125002023-09-22 3:54PM EDT312.5014.680.000.000.00-874260.00%
META230929P003150002023-09-22 3:59PM EDT315.0017.070.000.000.00-2417810.00%
META230929P003175002023-09-22 3:53PM EDT317.5019.000.000.000.00-1953350.00%
META230929P003200002023-09-22 3:56PM EDT320.0020.850.000.000.00-2774210.00%
META230929P003225002023-09-22 3:49PM EDT322.5022.800.000.000.00-942740.00%
META230929P003250002023-09-22 3:57PM EDT325.0025.970.000.000.00-1735040.00%
META230929P003275002023-09-22 3:46PM EDT327.5027.200.000.000.00-1236870.00%
META230929P003300002023-09-22 2:39PM EDT330.0029.950.000.000.00-467350.00%
META230929P003325002023-09-22 11:06AM EDT332.5027.800.000.000.00--1010.00%
META230929P003350002023-09-22 3:46PM EDT335.0034.650.000.000.00-161700.00%
META230929P003375002023-09-22 9:49AM EDT337.5033.990.000.000.00---0.00%
META230929P003400002023-09-22 9:49AM EDT340.0036.410.000.000.00-520.00%
META230929P003450002023-09-21 3:45PM EDT345.0047.800.000.000.00-210.00%
META230929P003475002023-09-21 3:35PM EDT347.5050.750.000.000.00---0.00%
META230929P003500002023-09-22 11:33AM EDT350.0047.150.000.000.00-4300.00%
META230929P003550002023-09-15 10:05AM EDT355.0049.700.000.000.00-1000.00%
META230929P004600002023-08-21 3:12PM EDT460.00169.72159.50161.250.00--0165.63%
META230929P004650002023-08-21 3:12PM EDT465.00174.87164.70166.100.00--0156.64%
META230929P004950002023-08-22 9:55AM EDT495.00205.09198.50199.950.00--0279.03%