UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.94+4.10 (+1.97%)
At close: 04:00PM EDT
212.00 +0.06 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230406C000200002023-03-10 2:13PM EDT20.00161.45191.35192.600.00--1712.50%
META230406C000750002023-03-23 1:24PM EDT75.00130.80136.40137.600.00--1334.38%
META230406C001000002023-03-31 3:11PM EDT100.00110.77111.40112.70+3.71+3.47%38264.06%
META230406C001050002023-03-31 1:39PM EDT105.00104.70106.40107.70+2.65+2.60%1539248.05%
META230406C001100002023-03-31 2:25PM EDT110.00100.02101.40102.70+2.60+2.67%8507232.81%
META230406C001150002023-03-31 3:28PM EDT115.0096.2096.4597.65+3.31+3.56%1731218.36%
META230406C001200002023-03-30 2:44PM EDT120.0089.1591.5092.70+2.27+2.61%123214.45%
META230406C001250002023-03-31 1:47PM EDT125.0084.8086.4587.65+4.57+5.70%1716191.02%
META230406C001300002023-03-31 2:21PM EDT130.0079.7581.4582.70+4.49+5.97%4126182.81%
META230406C001350002023-03-31 1:15PM EDT135.0074.3576.4577.70+1.95+2.69%3314169.92%
META230406C001400002023-03-31 3:11PM EDT140.0070.7971.4572.70+5.89+9.08%649157.62%
META230406C001450002023-03-31 3:35PM EDT145.0066.5266.4567.75+4.17+6.69%246149.02%
META230406C001480002023-03-30 1:20PM EDT148.0059.7863.4564.750.00-1013141.99%
META230406C001500002023-03-31 3:25PM EDT150.0061.0061.4562.75+3.08+5.32%17170137.11%
META230406C001525002023-03-30 12:47PM EDT152.5054.9358.9560.25-0.28-0.51%315131.45%
META230406C001550002023-03-31 10:29AM EDT155.0055.7256.4557.75+2.61+4.91%324125.78%
META230406C001575002023-03-28 2:09PM EDT157.5041.5053.9555.250.00-117120.12%
META230406C001600002023-03-31 3:49PM EDT160.0050.9051.5052.75+3.33+7.00%1735116.99%
META230406C001625002023-03-31 3:44PM EDT162.5048.4249.0050.25+3.83+8.59%1315111.33%
META230406C001650002023-03-31 3:12PM EDT165.0045.7246.5047.75+4.17+10.04%7424105.76%
META230406C001675002023-03-31 1:49PM EDT167.5042.5044.0045.20+2.09+5.17%73898.05%
META230406C001700002023-03-31 3:54PM EDT170.0041.1041.5042.70+4.03+10.87%4023592.68%
META230406C001725002023-03-31 1:21PM EDT172.5038.9039.0040.25+3.59+10.17%39389.45%
META230406C001750002023-03-31 3:49PM EDT175.0035.9036.5037.75+2.89+8.75%1552183.98%
META230406C001775002023-03-31 3:25PM EDT177.5033.6934.0035.30+3.20+10.50%6317280.37%
META230406C001800002023-03-31 3:58PM EDT180.0032.0531.5032.80+4.78+17.53%7324375.00%
META230406C001825002023-03-31 3:55PM EDT182.5029.4729.0530.30+4.68+18.88%719071.09%
META230406C001850002023-03-31 3:53PM EDT185.0026.0426.5527.75+2.87+12.39%18051964.36%
META230406C001875002023-03-31 3:55PM EDT187.5024.5224.0525.35+3.92+19.03%1635861.43%
META230406C001900002023-03-31 3:55PM EDT190.0022.3121.6022.80+4.84+27.70%10436655.96%
META230406C001925002023-03-31 3:50PM EDT192.5019.9719.1520.40+5.64+39.36%5338153.32%
META230406C001950002023-03-31 3:55PM EDT195.0017.3116.7017.95+3.65+26.72%2111,09663.82%
META230406C001975002023-03-31 3:55PM EDT197.5014.7514.3015.55+3.35+29.39%21496458.67%
META230406C002000002023-03-31 3:59PM EDT200.0012.6311.9513.20+3.38+36.54%6,3042,59453.91%
META230406C002025002023-03-31 3:58PM EDT202.5010.2510.0010.60+2.80+37.58%1,1971,24044.87%
META230406C002050002023-03-31 3:59PM EDT205.008.408.108.35+2.75+48.67%2,2521,81640.55%
META230406C002075002023-03-31 3:58PM EDT207.506.256.156.40+2.00+47.06%4,1931,69338.53%
META230406C002100002023-03-31 3:59PM EDT210.004.654.404.65+1.60+52.46%23,0833,49636.52%
META230406C002125002023-03-31 3:59PM EDT212.503.253.053.25+1.19+57.77%8,1402,24235.55%
META230406C002150002023-03-31 3:59PM EDT215.002.012.002.10+0.62+44.60%14,8753,37134.25%
META230406C002175002023-03-31 3:59PM EDT217.501.261.191.30+0.34+36.96%2,70486233.69%
META230406C002200002023-03-31 3:59PM EDT220.000.770.750.77+0.18+30.51%7,0232,56133.47%
META230406C002225002023-03-31 3:59PM EDT222.500.450.420.45+0.08+21.62%1,98457933.72%
META230406C002250002023-03-31 3:59PM EDT225.000.260.240.26+0.02+8.33%1,35192834.18%
META230406C002275002023-03-31 3:59PM EDT227.500.150.140.160.00-35522435.30%
META230406C002300002023-03-31 3:58PM EDT230.000.090.080.10-0.02-18.18%1,1231,05836.52%
META230406C002325002023-03-31 3:55PM EDT232.500.050.050.08-0.02-28.57%18740039.06%
META230406C002350002023-03-31 3:36PM EDT235.000.040.030.050.00-76243140.04%
META230406C002375002023-03-31 3:43PM EDT237.500.030.020.050.00-37034343.36%
META230406C002400002023-03-31 3:57PM EDT240.000.030.010.040.00-4144445.51%
META230406C002425002023-03-28 11:47AM EDT242.500.030.000.020.00-2544.92%
META230406C002450002023-03-31 3:58PM EDT245.000.010.000.010.00-1240644.53%
META230406C002500002023-03-29 3:14PM EDT250.000.010.000.020.00-1220450.00%
META230406C002550002023-03-31 10:11AM EDT255.000.020.000.02+0.01+100.00%110355.47%
META230406C002600002023-03-30 3:50PM EDT260.000.010.000.020.00-10014160.94%
META230406C002650002023-03-31 10:59AM EDT265.000.010.000.02-0.05-83.33%1011365.63%
META230406C002700002023-03-31 3:56PM EDT270.000.010.000.020.00-4115370.31%
META230406C002750002023-03-31 3:49PM EDT275.000.010.000.020.00-210975.00%
META230406C002800002023-03-29 3:16PM EDT280.000.010.000.020.00-21079.69%
META230406C002900002023-03-17 10:04AM EDT290.000.050.000.010.00-1184.38%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230406P000750002023-03-10 4:58PM EDT75.000.030.000.010.00--1268.75%
META230406P000850002023-03-13 11:19AM EDT85.000.030.000.010.00--1237.50%
META230406P000900002023-03-01 12:22PM EDT90.000.030.000.010.00--1225.00%
META230406P000950002023-03-15 11:08AM EDT95.000.030.000.010.00--12212.50%
META230406P001000002023-03-24 3:54PM EDT100.000.010.000.010.00-257196.88%
META230406P001050002023-03-14 3:49PM EDT105.000.020.000.010.00-14184.38%
META230406P001150002023-03-14 1:07PM EDT115.000.030.000.010.00-311162.50%
META230406P001200002023-03-24 3:17PM EDT120.000.010.000.010.00-100254150.00%
META230406P001250002023-03-24 9:47AM EDT125.000.010.000.010.00-260140.63%
META230406P001300002023-03-31 2:02PM EDT130.000.010.000.010.00-4161131.25%
META230406P001350002023-03-31 10:05AM EDT135.000.010.000.010.00-200250121.88%
META230406P001400002023-03-30 12:59PM EDT140.000.010.000.010.00-2240112.50%
META230406P001450002023-03-31 10:04AM EDT145.000.010.000.010.00-206912103.13%
META230406P001480002023-03-29 2:43PM EDT148.000.010.000.020.00-281104.69%
META230406P001490002023-03-27 10:58AM EDT149.000.030.000.020.00-70164103.13%
META230406P001500002023-03-30 12:47PM EDT150.000.010.000.020.00-32557100.00%
META230406P001525002023-03-31 10:04AM EDT152.500.010.000.02-0.01-50.00%9210996.88%
META230406P001550002023-03-31 3:52PM EDT155.000.010.000.010.00-583,15687.50%
META230406P001575002023-03-30 10:00AM EDT157.500.030.000.020.00-216087.50%
META230406P001600002023-03-31 11:18AM EDT160.000.010.000.020.00-1439782.81%
META230406P001625002023-03-29 12:18PM EDT162.500.040.000.020.00-340678.13%
META230406P001650002023-03-31 2:39PM EDT165.000.020.000.02-0.01-33.33%3740275.00%
META230406P001675002023-03-31 12:23PM EDT167.500.020.000.020.00-7243070.31%
META230406P001700002023-03-31 3:57PM EDT170.000.010.010.03-0.02-66.67%1282,48771.09%
META230406P001725002023-03-31 2:26PM EDT172.500.020.010.03-0.03-60.00%14344367.19%
META230406P001750002023-03-31 3:50PM EDT175.000.020.010.02-0.03-60.00%1531,17360.94%
META230406P001775002023-03-31 3:13PM EDT177.500.030.020.03-0.04-57.14%10075860.16%
META230406P001800002023-03-31 3:53PM EDT180.000.030.020.04-0.05-62.50%1,4122,89057.03%
META230406P001825002023-03-31 3:39PM EDT182.500.040.020.05-0.07-63.64%1,76682053.52%
META230406P001850002023-03-31 3:59PM EDT185.000.050.040.05-0.10-66.67%9711,32750.78%
META230406P001875002023-03-31 3:58PM EDT187.500.070.060.07-0.14-66.67%4521,15449.41%
META230406P001900002023-03-31 3:55PM EDT190.000.090.070.10-0.19-67.86%8381,48347.27%
META230406P001925002023-03-31 3:57PM EDT192.500.130.090.14-0.29-69.05%2,3132,37344.92%
META230406P001950002023-03-31 3:59PM EDT195.000.180.170.19-0.45-71.43%1,8871,85642.19%
META230406P001975002023-03-31 3:59PM EDT197.500.250.250.26-0.65-72.22%1,3981,18739.45%
META230406P002000002023-03-31 3:59PM EDT200.000.420.390.43-0.89-67.94%14,7843,52438.38%
META230406P002025002023-03-31 3:59PM EDT202.500.650.610.65-1.22-65.24%3,8103,05136.52%
META230406P002050002023-03-31 3:59PM EDT205.001.010.991.07-1.64-61.89%9,9342,32735.94%
META230406P002075002023-03-31 3:59PM EDT207.501.561.531.62-2.14-57.84%5,0342,45634.60%
META230406P002100002023-03-31 3:59PM EDT210.002.372.362.43-2.58-52.12%5,2461,78333.59%
META230406P002125002023-03-31 3:59PM EDT212.503.403.253.55-3.22-48.64%3,2951,66632.94%
META230406P002150002023-03-31 3:59PM EDT215.004.804.655.00-3.54-42.45%1,2661,04032.54%
META230406P002175002023-03-31 3:55PM EDT217.506.606.406.85-4.05-38.03%95917833.57%
META230406P002200002023-03-31 3:58PM EDT220.008.608.358.85-4.70-35.34%9717133.79%
META230406P002225002023-03-31 11:55AM EDT222.5012.4010.2511.20-3.55-22.26%43837.45%
META230406P002250002023-03-31 2:34PM EDT225.0015.1012.5013.85-5.75-27.58%616846.00%
META230406P002275002023-03-31 11:39AM EDT227.5017.1515.0016.25-5.20-23.27%11749.71%
META230406P002300002023-03-30 9:54AM EDT230.0019.6517.4018.70-5.20-20.93%17453.93%
META230406P002325002023-03-31 10:55AM EDT232.5022.4119.9021.20-4.49-16.69%25059.03%
META230406P002350002023-03-27 11:19AM EDT235.0032.0022.3523.750.00-3865.19%
META230406P002400002023-03-22 9:43AM EDT240.0030.0627.4028.70-7.34-19.63%10073.44%
META230406P002425002023-03-28 9:42AM EDT242.5043.5529.9031.200.00-1077.98%
META230406P002450002023-03-20 10:19AM EDT245.0050.0532.4533.700.00-2082.42%
META230406P002500002023-03-31 2:33PM EDT250.0040.0737.4038.70-6.08-13.17%10091.02%
META230406P002600002023-03-31 3:56PM EDT260.0047.9047.4048.70-14.10-22.74%120107.28%
META230406P003000002023-03-28 9:42AM EDT300.00100.9587.4088.700.00-30162.60%