Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406C00020000 | 2023-03-10 2:13PM EDT | 20.00 | 161.45 | 191.35 | 192.60 | 0.00 | - | - | 1 | 712.50% |
| META230406C00075000 | 2023-03-23 1:24PM EDT | 75.00 | 130.80 | 136.40 | 137.60 | 0.00 | - | - | 1 | 334.38% |
| META230406C00100000 | 2023-03-31 3:11PM EDT | 100.00 | 110.77 | 111.40 | 112.70 | +3.71 | +3.47% | 3 | 8 | 264.06% |
| META230406C00105000 | 2023-03-31 1:39PM EDT | 105.00 | 104.70 | 106.40 | 107.70 | +2.65 | +2.60% | 15 | 39 | 248.05% |
| META230406C00110000 | 2023-03-31 2:25PM EDT | 110.00 | 100.02 | 101.40 | 102.70 | +2.60 | +2.67% | 8 | 507 | 232.81% |
| META230406C00115000 | 2023-03-31 3:28PM EDT | 115.00 | 96.20 | 96.45 | 97.65 | +3.31 | +3.56% | 17 | 31 | 218.36% |
| META230406C00120000 | 2023-03-30 2:44PM EDT | 120.00 | 89.15 | 91.50 | 92.70 | +2.27 | +2.61% | 1 | 23 | 214.45% |
| META230406C00125000 | 2023-03-31 1:47PM EDT | 125.00 | 84.80 | 86.45 | 87.65 | +4.57 | +5.70% | 17 | 16 | 191.02% |
| META230406C00130000 | 2023-03-31 2:21PM EDT | 130.00 | 79.75 | 81.45 | 82.70 | +4.49 | +5.97% | 41 | 26 | 182.81% |
| META230406C00135000 | 2023-03-31 1:15PM EDT | 135.00 | 74.35 | 76.45 | 77.70 | +1.95 | +2.69% | 33 | 14 | 169.92% |
| META230406C00140000 | 2023-03-31 3:11PM EDT | 140.00 | 70.79 | 71.45 | 72.70 | +5.89 | +9.08% | 64 | 9 | 157.62% |
| META230406C00145000 | 2023-03-31 3:35PM EDT | 145.00 | 66.52 | 66.45 | 67.75 | +4.17 | +6.69% | 2 | 46 | 149.02% |
| META230406C00148000 | 2023-03-30 1:20PM EDT | 148.00 | 59.78 | 63.45 | 64.75 | 0.00 | - | 10 | 13 | 141.99% |
| META230406C00150000 | 2023-03-31 3:25PM EDT | 150.00 | 61.00 | 61.45 | 62.75 | +3.08 | +5.32% | 17 | 170 | 137.11% |
| META230406C00152500 | 2023-03-30 12:47PM EDT | 152.50 | 54.93 | 58.95 | 60.25 | -0.28 | -0.51% | 3 | 15 | 131.45% |
| META230406C00155000 | 2023-03-31 10:29AM EDT | 155.00 | 55.72 | 56.45 | 57.75 | +2.61 | +4.91% | 3 | 24 | 125.78% |
| META230406C00157500 | 2023-03-28 2:09PM EDT | 157.50 | 41.50 | 53.95 | 55.25 | 0.00 | - | 1 | 17 | 120.12% |
| META230406C00160000 | 2023-03-31 3:49PM EDT | 160.00 | 50.90 | 51.50 | 52.75 | +3.33 | +7.00% | 17 | 35 | 116.99% |
| META230406C00162500 | 2023-03-31 3:44PM EDT | 162.50 | 48.42 | 49.00 | 50.25 | +3.83 | +8.59% | 13 | 15 | 111.33% |
| META230406C00165000 | 2023-03-31 3:12PM EDT | 165.00 | 45.72 | 46.50 | 47.75 | +4.17 | +10.04% | 74 | 24 | 105.76% |
| META230406C00167500 | 2023-03-31 1:49PM EDT | 167.50 | 42.50 | 44.00 | 45.20 | +2.09 | +5.17% | 7 | 38 | 98.05% |
| META230406C00170000 | 2023-03-31 3:54PM EDT | 170.00 | 41.10 | 41.50 | 42.70 | +4.03 | +10.87% | 40 | 235 | 92.68% |
| META230406C00172500 | 2023-03-31 1:21PM EDT | 172.50 | 38.90 | 39.00 | 40.25 | +3.59 | +10.17% | 3 | 93 | 89.45% |
| META230406C00175000 | 2023-03-31 3:49PM EDT | 175.00 | 35.90 | 36.50 | 37.75 | +2.89 | +8.75% | 15 | 521 | 83.98% |
| META230406C00177500 | 2023-03-31 3:25PM EDT | 177.50 | 33.69 | 34.00 | 35.30 | +3.20 | +10.50% | 63 | 172 | 80.37% |
| META230406C00180000 | 2023-03-31 3:58PM EDT | 180.00 | 32.05 | 31.50 | 32.80 | +4.78 | +17.53% | 73 | 243 | 75.00% |
| META230406C00182500 | 2023-03-31 3:55PM EDT | 182.50 | 29.47 | 29.05 | 30.30 | +4.68 | +18.88% | 7 | 190 | 71.09% |
| META230406C00185000 | 2023-03-31 3:53PM EDT | 185.00 | 26.04 | 26.55 | 27.75 | +2.87 | +12.39% | 180 | 519 | 64.36% |
| META230406C00187500 | 2023-03-31 3:55PM EDT | 187.50 | 24.52 | 24.05 | 25.35 | +3.92 | +19.03% | 16 | 358 | 61.43% |
| META230406C00190000 | 2023-03-31 3:55PM EDT | 190.00 | 22.31 | 21.60 | 22.80 | +4.84 | +27.70% | 104 | 366 | 55.96% |
| META230406C00192500 | 2023-03-31 3:50PM EDT | 192.50 | 19.97 | 19.15 | 20.40 | +5.64 | +39.36% | 53 | 381 | 53.32% |
| META230406C00195000 | 2023-03-31 3:55PM EDT | 195.00 | 17.31 | 16.70 | 17.95 | +3.65 | +26.72% | 211 | 1,096 | 63.82% |
| META230406C00197500 | 2023-03-31 3:55PM EDT | 197.50 | 14.75 | 14.30 | 15.55 | +3.35 | +29.39% | 214 | 964 | 58.67% |
| META230406C00200000 | 2023-03-31 3:59PM EDT | 200.00 | 12.63 | 11.95 | 13.20 | +3.38 | +36.54% | 6,304 | 2,594 | 53.91% |
| META230406C00202500 | 2023-03-31 3:58PM EDT | 202.50 | 10.25 | 10.00 | 10.60 | +2.80 | +37.58% | 1,197 | 1,240 | 44.87% |
| META230406C00205000 | 2023-03-31 3:59PM EDT | 205.00 | 8.40 | 8.10 | 8.35 | +2.75 | +48.67% | 2,252 | 1,816 | 40.55% |
| META230406C00207500 | 2023-03-31 3:58PM EDT | 207.50 | 6.25 | 6.15 | 6.40 | +2.00 | +47.06% | 4,193 | 1,693 | 38.53% |
| META230406C00210000 | 2023-03-31 3:59PM EDT | 210.00 | 4.65 | 4.40 | 4.65 | +1.60 | +52.46% | 23,083 | 3,496 | 36.52% |
| META230406C00212500 | 2023-03-31 3:59PM EDT | 212.50 | 3.25 | 3.05 | 3.25 | +1.19 | +57.77% | 8,140 | 2,242 | 35.55% |
| META230406C00215000 | 2023-03-31 3:59PM EDT | 215.00 | 2.01 | 2.00 | 2.10 | +0.62 | +44.60% | 14,875 | 3,371 | 34.25% |
| META230406C00217500 | 2023-03-31 3:59PM EDT | 217.50 | 1.26 | 1.19 | 1.30 | +0.34 | +36.96% | 2,704 | 862 | 33.69% |
| META230406C00220000 | 2023-03-31 3:59PM EDT | 220.00 | 0.77 | 0.75 | 0.77 | +0.18 | +30.51% | 7,023 | 2,561 | 33.47% |
| META230406C00222500 | 2023-03-31 3:59PM EDT | 222.50 | 0.45 | 0.42 | 0.45 | +0.08 | +21.62% | 1,984 | 579 | 33.72% |
| META230406C00225000 | 2023-03-31 3:59PM EDT | 225.00 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 1,351 | 928 | 34.18% |
| META230406C00227500 | 2023-03-31 3:59PM EDT | 227.50 | 0.15 | 0.14 | 0.16 | 0.00 | - | 355 | 224 | 35.30% |
| META230406C00230000 | 2023-03-31 3:58PM EDT | 230.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1,123 | 1,058 | 36.52% |
| META230406C00232500 | 2023-03-31 3:55PM EDT | 232.50 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 187 | 400 | 39.06% |
| META230406C00235000 | 2023-03-31 3:36PM EDT | 235.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 762 | 431 | 40.04% |
| META230406C00237500 | 2023-03-31 3:43PM EDT | 237.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 370 | 343 | 43.36% |
| META230406C00240000 | 2023-03-31 3:57PM EDT | 240.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 444 | 45.51% |
| META230406C00242500 | 2023-03-28 11:47AM EDT | 242.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 44.92% |
| META230406C00245000 | 2023-03-31 3:58PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 406 | 44.53% |
| META230406C00250000 | 2023-03-29 3:14PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 204 | 50.00% |
| META230406C00255000 | 2023-03-31 10:11AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 103 | 55.47% |
| META230406C00260000 | 2023-03-30 3:50PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 141 | 60.94% |
| META230406C00265000 | 2023-03-31 10:59AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 10 | 113 | 65.63% |
| META230406C00270000 | 2023-03-31 3:56PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 153 | 70.31% |
| META230406C00275000 | 2023-03-31 3:49PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 109 | 75.00% |
| META230406C00280000 | 2023-03-29 3:16PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 79.69% |
| META230406C00290000 | 2023-03-17 10:04AM EDT | 290.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META230406P00075000 | 2023-03-10 4:58PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| META230406P00085000 | 2023-03-13 11:19AM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| META230406P00090000 | 2023-03-01 12:22PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| META230406P00095000 | 2023-03-15 11:08AM EDT | 95.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 212.50% |
| META230406P00100000 | 2023-03-24 3:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 196.88% |
| META230406P00105000 | 2023-03-14 3:49PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 184.38% |
| META230406P00115000 | 2023-03-14 1:07PM EDT | 115.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 162.50% |
| META230406P00120000 | 2023-03-24 3:17PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 254 | 150.00% |
| META230406P00125000 | 2023-03-24 9:47AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60 | 140.63% |
| META230406P00130000 | 2023-03-31 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 161 | 131.25% |
| META230406P00135000 | 2023-03-31 10:05AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 250 | 121.88% |
| META230406P00140000 | 2023-03-30 12:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 240 | 112.50% |
| META230406P00145000 | 2023-03-31 10:04AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 912 | 103.13% |
| META230406P00148000 | 2023-03-29 2:43PM EDT | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 81 | 104.69% |
| META230406P00149000 | 2023-03-27 10:58AM EDT | 149.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 70 | 164 | 103.13% |
| META230406P00150000 | 2023-03-30 12:47PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 557 | 100.00% |
| META230406P00152500 | 2023-03-31 10:04AM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 92 | 109 | 96.88% |
| META230406P00155000 | 2023-03-31 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,156 | 87.50% |
| META230406P00157500 | 2023-03-30 10:00AM EDT | 157.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 160 | 87.50% |
| META230406P00160000 | 2023-03-31 11:18AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 397 | 82.81% |
| META230406P00162500 | 2023-03-29 12:18PM EDT | 162.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 406 | 78.13% |
| META230406P00165000 | 2023-03-31 2:39PM EDT | 165.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 37 | 402 | 75.00% |
| META230406P00167500 | 2023-03-31 12:23PM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 430 | 70.31% |
| META230406P00170000 | 2023-03-31 3:57PM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 128 | 2,487 | 71.09% |
| META230406P00172500 | 2023-03-31 2:26PM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 143 | 443 | 67.19% |
| META230406P00175000 | 2023-03-31 3:50PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 153 | 1,173 | 60.94% |
| META230406P00177500 | 2023-03-31 3:13PM EDT | 177.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 100 | 758 | 60.16% |
| META230406P00180000 | 2023-03-31 3:53PM EDT | 180.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,412 | 2,890 | 57.03% |
| META230406P00182500 | 2023-03-31 3:39PM EDT | 182.50 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 1,766 | 820 | 53.52% |
| META230406P00185000 | 2023-03-31 3:59PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 971 | 1,327 | 50.78% |
| META230406P00187500 | 2023-03-31 3:58PM EDT | 187.50 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 452 | 1,154 | 49.41% |
| META230406P00190000 | 2023-03-31 3:55PM EDT | 190.00 | 0.09 | 0.07 | 0.10 | -0.19 | -67.86% | 838 | 1,483 | 47.27% |
| META230406P00192500 | 2023-03-31 3:57PM EDT | 192.50 | 0.13 | 0.09 | 0.14 | -0.29 | -69.05% | 2,313 | 2,373 | 44.92% |
| META230406P00195000 | 2023-03-31 3:59PM EDT | 195.00 | 0.18 | 0.17 | 0.19 | -0.45 | -71.43% | 1,887 | 1,856 | 42.19% |
| META230406P00197500 | 2023-03-31 3:59PM EDT | 197.50 | 0.25 | 0.25 | 0.26 | -0.65 | -72.22% | 1,398 | 1,187 | 39.45% |
| META230406P00200000 | 2023-03-31 3:59PM EDT | 200.00 | 0.42 | 0.39 | 0.43 | -0.89 | -67.94% | 14,784 | 3,524 | 38.38% |
| META230406P00202500 | 2023-03-31 3:59PM EDT | 202.50 | 0.65 | 0.61 | 0.65 | -1.22 | -65.24% | 3,810 | 3,051 | 36.52% |
| META230406P00205000 | 2023-03-31 3:59PM EDT | 205.00 | 1.01 | 0.99 | 1.07 | -1.64 | -61.89% | 9,934 | 2,327 | 35.94% |
| META230406P00207500 | 2023-03-31 3:59PM EDT | 207.50 | 1.56 | 1.53 | 1.62 | -2.14 | -57.84% | 5,034 | 2,456 | 34.60% |
| META230406P00210000 | 2023-03-31 3:59PM EDT | 210.00 | 2.37 | 2.36 | 2.43 | -2.58 | -52.12% | 5,246 | 1,783 | 33.59% |
| META230406P00212500 | 2023-03-31 3:59PM EDT | 212.50 | 3.40 | 3.25 | 3.55 | -3.22 | -48.64% | 3,295 | 1,666 | 32.94% |
| META230406P00215000 | 2023-03-31 3:59PM EDT | 215.00 | 4.80 | 4.65 | 5.00 | -3.54 | -42.45% | 1,266 | 1,040 | 32.54% |
| META230406P00217500 | 2023-03-31 3:55PM EDT | 217.50 | 6.60 | 6.40 | 6.85 | -4.05 | -38.03% | 959 | 178 | 33.57% |
| META230406P00220000 | 2023-03-31 3:58PM EDT | 220.00 | 8.60 | 8.35 | 8.85 | -4.70 | -35.34% | 97 | 171 | 33.79% |
| META230406P00222500 | 2023-03-31 11:55AM EDT | 222.50 | 12.40 | 10.25 | 11.20 | -3.55 | -22.26% | 4 | 38 | 37.45% |
| META230406P00225000 | 2023-03-31 2:34PM EDT | 225.00 | 15.10 | 12.50 | 13.85 | -5.75 | -27.58% | 61 | 68 | 46.00% |
| META230406P00227500 | 2023-03-31 11:39AM EDT | 227.50 | 17.15 | 15.00 | 16.25 | -5.20 | -23.27% | 1 | 17 | 49.71% |
| META230406P00230000 | 2023-03-30 9:54AM EDT | 230.00 | 19.65 | 17.40 | 18.70 | -5.20 | -20.93% | 1 | 74 | 53.93% |
| META230406P00232500 | 2023-03-31 10:55AM EDT | 232.50 | 22.41 | 19.90 | 21.20 | -4.49 | -16.69% | 2 | 50 | 59.03% |
| META230406P00235000 | 2023-03-27 11:19AM EDT | 235.00 | 32.00 | 22.35 | 23.75 | 0.00 | - | 3 | 8 | 65.19% |
| META230406P00240000 | 2023-03-22 9:43AM EDT | 240.00 | 30.06 | 27.40 | 28.70 | -7.34 | -19.63% | 10 | 0 | 73.44% |
| META230406P00242500 | 2023-03-28 9:42AM EDT | 242.50 | 43.55 | 29.90 | 31.20 | 0.00 | - | 1 | 0 | 77.98% |
| META230406P00245000 | 2023-03-20 10:19AM EDT | 245.00 | 50.05 | 32.45 | 33.70 | 0.00 | - | 2 | 0 | 82.42% |
| META230406P00250000 | 2023-03-31 2:33PM EDT | 250.00 | 40.07 | 37.40 | 38.70 | -6.08 | -13.17% | 10 | 0 | 91.02% |
| META230406P00260000 | 2023-03-31 3:56PM EDT | 260.00 | 47.90 | 47.40 | 48.70 | -14.10 | -22.74% | 12 | 0 | 107.28% |
| META230406P00300000 | 2023-03-28 9:42AM EDT | 300.00 | 100.95 | 87.40 | 88.70 | 0.00 | - | 3 | 0 | 162.60% |
© 2023 Yahoo. All rights reserved.
