UK markets close in 5 hours 35 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.47-1.42 (-0.79%)
At close: 04:00PM EDT
177.61 -1.86 (-1.04%)
Pre-market: 05:52AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220819C000500002022-08-16 1:13PM EDT50.00129.650.000.000.00-300.00%
META220819C000600002022-08-16 9:34AM EDT60.00119.500.000.000.00-100.00%
META220819C000700002022-08-15 9:42AM EDT70.00108.900.000.000.00-400.00%
META220819C000800002022-08-15 9:49AM EDT80.0099.650.000.000.00-100.00%
META220819C000850002022-08-15 11:16AM EDT85.0094.550.000.000.00-300.00%
META220819C000900002022-08-16 3:25PM EDT90.0089.550.000.000.00-1300.00%
META220819C000950002022-08-16 3:15PM EDT95.0083.500.000.000.00-800.00%
META220819C001000002022-08-16 3:20PM EDT100.0078.970.000.000.00-800.00%
META220819C001050002022-08-16 10:16AM EDT105.0073.600.000.000.00-900.00%
META220819C001100002022-08-16 10:19AM EDT110.0068.900.000.000.00-1200.00%
META220819C001150002022-08-16 12:29PM EDT115.0063.850.000.000.00-1600.00%
META220819C001200002022-08-16 12:46PM EDT120.0058.700.000.000.00-1000.00%
META220819C001250002022-08-16 11:12AM EDT125.0053.050.000.000.00-1400.00%
META220819C001300002022-08-16 11:12AM EDT130.0048.050.000.000.00-400.00%
META220819C001350002022-08-16 11:12AM EDT135.0043.050.000.000.00-700.00%
META220819C001400002022-08-16 12:43PM EDT140.0038.550.000.000.00-2300.00%
META220819C001450002022-08-16 1:18PM EDT145.0034.900.000.000.00-2800.00%
META220819C001500002022-08-16 3:58PM EDT150.0029.710.000.000.00-2000.00%
META220819C001525002022-08-16 10:41AM EDT152.5024.900.000.000.00-900.00%
META220819C001550002022-08-16 3:03PM EDT155.0023.500.000.000.00-34600.00%
META220819C001575002022-08-16 1:57PM EDT157.5023.120.000.000.00-4800.00%
META220819C001600002022-08-16 3:41PM EDT160.0019.600.000.000.00-28500.00%
META220819C001625002022-08-16 2:59PM EDT162.5016.500.000.000.00-4300.00%
META220819C001650002022-08-16 3:25PM EDT165.0014.500.000.000.00-17,40100.00%
META220819C001675002022-08-16 3:33PM EDT167.5012.300.000.000.00-17200.00%
META220819C001700002022-08-16 3:56PM EDT170.009.850.000.000.00-87900.00%
META220819C001725002022-08-16 3:53PM EDT172.507.700.000.000.00-47000.00%
META220819C001750002022-08-16 3:57PM EDT175.005.530.000.000.00-3,22300.00%
META220819C001775002022-08-16 3:59PM EDT177.503.750.000.000.00-4,37700.00%
META220819C001800002022-08-16 3:59PM EDT180.002.360.000.000.00-37,09500.78%
META220819C001825002022-08-16 3:59PM EDT182.501.380.000.000.00-14,75606.25%
META220819C001850002022-08-16 3:59PM EDT185.000.760.000.000.00-23,51906.25%
META220819C001875002022-08-16 3:59PM EDT187.500.410.000.000.00-6,322012.50%
META220819C001900002022-08-16 3:59PM EDT190.000.210.000.000.00-11,327012.50%
META220819C001925002022-08-16 3:58PM EDT192.500.110.000.000.00-2,833012.50%
META220819C001950002022-08-16 3:46PM EDT195.000.070.000.000.00-5,231025.00%
META220819C002000002022-08-16 3:59PM EDT200.000.040.000.000.00-6,023025.00%
META220819C002050002022-08-16 3:58PM EDT205.000.020.000.000.00-604025.00%
META220819C002100002022-08-16 3:38PM EDT210.000.020.000.000.00-54050.00%
META220819C002150002022-08-16 2:20PM EDT215.000.020.000.000.00-195050.00%
META220819C002200002022-08-16 3:38PM EDT220.000.010.000.000.00-153050.00%
META220819C002250002022-08-16 10:08AM EDT225.000.010.000.000.00-46050.00%
META220819C002300002022-08-16 3:47PM EDT230.000.010.000.000.00-35050.00%
META220819C002350002022-08-16 1:44PM EDT235.000.010.000.000.00-50050.00%
META220819C002400002022-08-16 1:51PM EDT240.000.010.000.000.00-5050.00%
META220819C002450002022-08-16 9:52AM EDT245.000.010.000.000.00-5050.00%
META220819C002500002022-08-15 1:11PM EDT250.000.010.000.000.00-17050.00%
META220819C002550002022-08-16 11:26AM EDT255.000.010.000.000.00-2050.00%
META220819C002600002022-08-15 3:45PM EDT260.000.010.000.000.00-9050.00%
META220819C002650002022-08-16 11:39AM EDT265.000.010.000.000.00-1050.00%
META220819C002700002022-08-11 3:00PM EDT270.000.010.000.000.00-24050.00%
META220819C002750002022-08-11 11:49AM EDT275.000.010.000.000.00-2050.00%
META220819C002800002022-08-15 2:32PM EDT280.000.010.000.000.00-6050.00%
META220819C002850002022-08-09 12:51PM EDT285.000.010.000.000.00-200050.00%
META220819C002900002022-08-15 12:16PM EDT290.000.010.000.000.00-1050.00%
META220819C002950002022-08-09 12:51PM EDT295.000.010.000.000.00-170050.00%
META220819C003000002022-08-15 9:54AM EDT300.000.010.000.000.00-1050.00%
META220819C003050002022-08-08 3:46PM EDT305.000.010.000.000.00-5050.00%
META220819C003100002022-08-08 11:27AM EDT310.000.010.000.000.00-3050.00%
META220819C003150002022-07-29 1:10PM EDT315.000.010.000.000.00-349050.00%
META220819C003200002022-08-11 12:12PM EDT320.000.010.000.000.00-3050.00%
META220819C003250002022-08-08 2:04PM EDT325.000.010.000.000.00-1050.00%
META220819C003300002022-08-04 12:00PM EDT330.000.010.000.000.00-4050.00%
META220819C003350002022-07-20 10:26AM EDT335.000.020.000.000.00-30050.00%
META220819C003400002022-07-27 9:30AM EDT340.000.020.000.000.00-8050.00%
META220819C003450002022-08-10 2:43PM EDT345.000.010.000.000.00-1050.00%
META220819C003500002022-07-27 3:42PM EDT350.000.010.000.000.00-29050.00%
META220819C003550002022-07-25 9:50AM EDT355.000.010.000.000.00-1050.00%
META220819C003600002022-07-18 10:53AM EDT360.000.020.000.000.00-42050.00%
META220819C003650002022-07-25 9:42AM EDT365.000.010.000.000.00-10100.00%
META220819C003700002022-06-28 2:52PM EDT370.000.030.000.010.00-2098237.50%
META220819C003750002022-07-22 3:13PM EDT375.000.010.000.000.00-300100.00%
META220819C003800002022-07-08 3:58PM EDT380.000.020.000.010.00-125157243.75%
META220819C003850002022-07-07 9:38AM EDT385.000.030.000.010.00-7201250.00%
META220819C003900002022-06-06 11:17AM EDT390.000.040.000.060.00--144289.06%
META220819C003950002022-07-05 11:47AM EDT395.000.030.000.010.00-1471256.25%
META220819C004000002022-07-21 10:28AM EDT400.000.010.000.000.00-135050.00%
META220819C004050002022-07-18 10:01AM EDT405.000.020.000.000.00-72050.00%
META220819C004100002022-08-12 9:30AM EDT410.000.010.000.000.00-1050.00%
META220819C004150002022-07-20 3:46PM EDT415.000.010.000.000.00-5050.00%
META220819C004200002022-07-20 3:41PM EDT420.000.010.000.000.00-30050.00%
META220819C004250002022-05-19 11:18AM EDT425.000.040.000.050.00--111312.50%
META220819C004300002022-06-09 9:07AM EDT430.000.120.000.050.00--12315.63%
META220819C004350002022-07-20 3:47PM EDT435.000.010.000.000.00-5050.00%
META220819C004400002022-06-09 9:07AM EDT440.000.06-0.040.00--226335.94%
META220819C004450002022-06-09 9:07AM EDT445.000.130.000.040.00--652321.88%
META220819C004500002022-08-12 12:20PM EDT450.000.010.000.000.00-1050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220819P000500002022-08-12 11:11AM EDT50.000.010.000.000.00-10050.00%
META220819P000600002022-07-29 1:19PM EDT60.000.010.000.000.00-204050.00%
META220819P000700002022-08-03 2:54PM EDT70.000.010.000.000.00-1050.00%
META220819P000800002022-08-12 9:30AM EDT80.000.010.000.000.00-35050.00%
META220819P000850002022-08-08 11:30AM EDT85.000.010.000.000.00-60100.00%
META220819P000900002022-08-09 9:52AM EDT90.000.010.000.000.00-1050.00%
META220819P000950002022-08-08 11:30AM EDT95.000.010.000.000.00-1050.00%
META220819P001000002022-08-16 3:16PM EDT100.000.010.000.000.00-2050.00%
META220819P001050002022-08-12 12:41PM EDT105.000.010.000.000.00-2050.00%
META220819P001100002022-08-11 3:18PM EDT110.000.010.000.000.00-35050.00%
META220819P001150002022-08-16 3:16PM EDT115.000.010.000.000.00-2050.00%
META220819P001200002022-08-16 11:38AM EDT120.000.010.000.000.00-13050.00%
META220819P001250002022-08-16 12:43PM EDT125.000.010.000.000.00-1050.00%
META220819P001300002022-08-16 2:17PM EDT130.000.010.000.000.00-2050.00%
META220819P001350002022-08-16 1:23PM EDT135.000.010.000.000.00-38050.00%
META220819P001400002022-08-16 3:32PM EDT140.000.010.000.000.00-75050.00%
META220819P001450002022-08-16 3:56PM EDT145.000.010.000.000.00-670050.00%
META220819P001500002022-08-16 3:58PM EDT150.000.010.000.000.00-338050.00%
META220819P001525002022-08-16 3:55PM EDT152.500.020.000.000.00-50050.00%
META220819P001550002022-08-16 3:58PM EDT155.000.030.000.000.00-2,118025.00%
META220819P001575002022-08-16 3:44PM EDT157.500.030.000.000.00-165025.00%
META220819P001600002022-08-16 3:52PM EDT160.000.050.000.000.00-1,447025.00%
META220819P001625002022-08-16 3:44PM EDT162.500.060.000.000.00-362025.00%
META220819P001650002022-08-16 3:59PM EDT165.000.090.000.000.00-18,432025.00%
META220819P001675002022-08-16 3:58PM EDT167.500.150.000.000.00-1,362012.50%
META220819P001700002022-08-16 3:59PM EDT170.000.270.000.000.00-6,707012.50%
META220819P001725002022-08-16 3:59PM EDT172.500.500.000.000.00-4,128012.50%
META220819P001750002022-08-16 3:59PM EDT175.000.940.000.000.00-14,38006.25%
META220819P001775002022-08-16 3:59PM EDT177.501.650.000.000.00-20,48403.13%
META220819P001800002022-08-16 3:59PM EDT180.002.780.000.000.00-7,17100.00%
META220819P001825002022-08-16 3:59PM EDT182.504.150.000.000.00-88200.00%
META220819P001850002022-08-16 3:46PM EDT185.006.200.000.000.00-1,01600.00%
META220819P001875002022-08-16 3:48PM EDT187.508.150.000.000.00-22600.00%
META220819P001900002022-08-16 3:58PM EDT190.0010.550.000.000.00-32800.00%
META220819P001925002022-08-16 3:32PM EDT192.5013.050.000.000.00-3300.00%
META220819P001950002022-08-16 3:59PM EDT195.0015.400.000.000.00-2900.00%
META220819P002000002022-08-16 3:56PM EDT200.0020.550.000.000.00-43900.00%
META220819P002050002022-08-16 2:02PM EDT205.0024.350.000.000.00-2800.00%
META220819P002100002022-08-16 10:04AM EDT210.0031.870.000.000.00-400.00%
META220819P002150002022-08-16 10:27AM EDT215.0037.100.000.000.00-500.00%
META220819P002200002022-08-16 10:27AM EDT220.0042.100.000.000.00-400.00%
META220819P002250002022-08-16 11:19AM EDT225.0047.000.000.000.00-500.00%
META220819P002300002022-08-16 10:19AM EDT230.0051.050.000.000.00-600.00%
META220819P002350002022-08-16 9:47AM EDT235.0056.500.000.000.00-200.00%
META220819P002400002022-08-15 9:58AM EDT240.0058.950.000.000.00-500.00%
META220819P002450002022-08-16 11:20AM EDT245.0066.500.000.000.00-900.00%
META220819P002500002022-08-15 3:41PM EDT250.0068.900.000.000.00-900.00%
META220819P002550002022-08-15 9:59AM EDT255.0073.850.000.000.00-800.00%
META220819P002600002022-08-16 9:32AM EDT260.0079.900.000.000.00-100.00%
META220819P002650002022-08-15 9:38AM EDT265.0085.200.000.000.00-100.00%
META220819P002700002022-08-15 9:45AM EDT270.0090.600.000.000.00-200.00%
META220819P002750002022-08-16 10:50AM EDT275.0097.000.000.000.00-100.00%
META220819P002800002022-08-16 3:04PM EDT280.00101.550.000.000.00-1100.00%
META220819P002850002022-08-15 2:50PM EDT285.00104.100.000.000.00-300.00%
META220819P002900002022-08-12 1:36PM EDT290.00110.350.000.000.00-900.00%
META220819P002950002022-08-16 1:33PM EDT295.00114.950.000.000.00-600.00%
META220819P003000002022-08-11 1:09PM EDT300.00121.650.000.000.00-900.00%
META220819P003050002022-08-16 11:32AM EDT305.00125.900.000.000.00-100.00%
META220819P003100002022-08-12 11:38AM EDT310.00129.400.000.000.00-600.00%
META220819P003150002022-08-16 1:33PM EDT315.00134.950.000.000.00-700.00%
META220819P003200002022-08-15 10:32AM EDT320.00140.450.000.000.00-100.00%
META220819P003250002022-08-16 1:33PM EDT325.00145.000.000.000.00-900.00%
META220819P003300002022-08-16 1:33PM EDT330.00150.000.000.000.00-700.00%
META220819P003350002022-08-16 1:33PM EDT335.00155.000.000.000.00-200.00%
META220819P003400002022-08-15 10:43AM EDT340.00160.300.000.000.00-300.00%
META220819P003450002022-08-15 11:42AM EDT345.00164.600.000.000.00-600.00%
META220819P003500002022-08-15 10:00AM EDT350.00169.400.000.000.00-100.00%
META220819P003550002022-08-16 9:46AM EDT355.00176.300.000.000.00-400.00%
META220819P003600002022-08-15 2:50PM EDT360.00179.100.000.000.00-300.00%
META220819P003650002022-08-16 11:12AM EDT365.00187.000.000.000.00-100.00%
META220819P003700002022-08-15 10:13AM EDT370.00191.050.000.000.00-500.00%
META220819P003750002022-08-11 3:00PM EDT375.00197.800.000.000.00-2100.00%
META220819P003800002022-08-16 11:24AM EDT380.00201.450.000.000.00-100.00%
META220819P003850002022-08-16 11:24AM EDT385.00206.450.000.000.00-100.00%
META220819P003900002022-08-15 9:42AM EDT390.00210.800.000.000.00-100.00%
META220819P003950002022-08-15 9:54AM EDT395.00214.150.000.000.00-500.00%
META220819P004000002022-08-16 9:33AM EDT400.00219.950.000.000.00-100.00%
META220819P004050002022-08-15 9:46AM EDT405.00225.300.000.000.00-300.00%
META220819P004100002022-08-15 10:13AM EDT410.00231.050.000.000.00-600.00%
META220819P004150002022-08-15 1:44PM EDT415.00234.350.000.000.00-200.00%
META220819P004200002022-08-15 1:44PM EDT420.00239.350.000.000.00-300.00%
META220819P004250002022-08-15 10:09AM EDT425.00245.200.000.000.00-700.00%
META220819P004300002022-08-16 11:22AM EDT430.00251.600.000.000.00-200.00%
META220819P004350002022-08-16 11:22AM EDT435.00256.600.000.000.00-200.00%
META220819P004400002022-08-16 9:48AM EDT440.00261.650.000.000.00-300.00%
META220819P004450002022-08-16 9:42AM EDT445.00266.450.000.000.00-300.00%
META220819P004500002022-08-16 1:15PM EDT450.00270.100.000.000.00-1100.00%