UK markets open in 3 hours 45 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.91+4.13 (+0.83%)
At close: 04:00PM EDT
497.90 -1.01 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240705C002500002024-06-21 12:32PM EDT250.00245.32248.35250.350.00-11176.07%
META240705C002800002024-06-07 10:29AM EDT280.00215.63218.40220.450.00-11152.83%
META240705C003350002024-06-03 2:05PM EDT335.00141.12163.50165.550.00-10112.70%
META240705C003400002024-06-12 10:12AM EDT340.00167.97158.60160.550.00--1110.35%
META240705C003500002024-06-21 1:42PM EDT350.00143.70148.70150.600.00-12104.83%
META240705C003550002024-06-18 11:50AM EDT355.00146.14143.70145.600.00--1101.17%
META240705C003600002024-06-13 10:41AM EDT360.00145.13138.55140.600.00-121295.90%
META240705C003700002024-06-17 9:30AM EDT370.00133.46128.60130.650.00--189.99%
META240705C003750002024-06-07 2:47PM EDT375.00121.80123.60125.650.00-2186.50%
META240705C003850002024-06-24 10:25AM EDT385.00119.33113.90115.55+4.45+3.87%11781.49%
META240705C003900002024-06-17 3:04PM EDT390.00120.50108.65110.700.00-4477.15%
META240705C004000002024-06-24 2:11PM EDT400.0096.7298.95100.55-6.03-5.87%21071.63%
META240705C004050002024-06-21 1:18PM EDT405.0089.7293.5595.750.00-13766.68%
META240705C004100002024-06-24 2:17PM EDT410.0085.8988.7090.80-3.96-4.41%21864.89%
META240705C004150002024-06-24 10:25AM EDT415.0089.3183.7585.80+6.18+7.43%1661.89%
META240705C004200002024-06-24 2:17PM EDT420.0075.8879.0080.65-0.96-1.25%34359.20%
META240705C004250002024-06-24 1:10PM EDT425.0072.6673.8575.85+1.79+2.53%1656.18%
META240705C004300002024-06-21 3:47PM EDT430.0066.4668.9070.900.00-76953.39%
META240705C004350002024-06-20 10:18AM EDT435.0067.2563.9065.900.00-1650.02%
META240705C004400002024-06-20 9:30AM EDT440.0063.5558.9060.950.00-32055.52%
META240705C004450002024-06-21 1:09PM EDT445.0050.4354.0056.050.00-42252.43%
META240705C004500002024-06-21 3:49PM EDT450.0046.5649.4050.700.00-714446.27%
META240705C004550002024-06-20 12:32PM EDT455.0045.0244.3546.000.00-99444.46%
META240705C004600002024-06-24 3:08PM EDT460.0039.5239.7040.95+2.35+6.32%197940.31%
META240705C004650002024-06-24 1:57PM EDT465.0033.5035.1036.40+1.00+3.08%510638.86%
META240705C004700002024-06-24 1:54PM EDT470.0029.0030.5531.50+1.42+5.15%4428735.27%
META240705C004750002024-06-24 2:44PM EDT475.0024.3426.2026.90+0.84+3.57%2525432.84%
META240705C004800002024-06-24 2:58PM EDT480.0022.1022.0022.65+2.10+10.50%6244131.34%
META240705C004825002024-06-24 3:18PM EDT482.5019.0520.0020.65+1.05+5.83%312830.79%
META240705C004850002024-06-24 3:54PM EDT485.0018.0818.1018.70+1.73+10.58%21626130.18%
META240705C004875002024-06-24 2:48PM EDT487.5015.4016.2516.90+0.80+5.48%511429.85%
META240705C004900002024-06-24 3:54PM EDT490.0014.5814.6015.15+1.90+14.98%27331229.42%
META240705C004925002024-06-24 3:21PM EDT492.5013.4513.0013.55+1.65+13.98%12313329.19%
META240705C004950002024-06-24 3:54PM EDT495.0011.5511.5512.00+1.10+10.53%56144528.83%
META240705C004975002024-06-24 3:59PM EDT497.5010.3010.1510.55+1.30+14.44%45922528.49%
META240705C005000002024-06-24 3:59PM EDT500.009.108.909.30+1.25+15.92%2,0531,68928.44%
META240705C005025002024-06-24 3:55PM EDT502.508.077.758.10+1.19+17.30%6711,37928.24%
META240705C005050002024-06-24 3:57PM EDT505.006.786.707.05+0.88+14.92%1,5451,00028.18%
META240705C005075002024-06-24 3:59PM EDT507.505.905.756.10+0.65+12.38%67025228.13%
META240705C005100002024-06-24 3:59PM EDT510.005.154.905.20+0.85+19.77%1,8711,62327.94%
META240705C005125002024-06-24 3:55PM EDT512.504.464.204.45+0.60+15.54%27818127.92%
META240705C005150002024-06-24 3:59PM EDT515.003.703.553.80+0.57+18.21%1,15084827.97%
META240705C005175002024-06-24 3:33PM EDT517.502.752.973.25-0.03-1.08%2309028.10%
META240705C005200002024-06-24 3:59PM EDT520.002.602.512.69+0.35+15.56%82885627.91%
META240705C005225002024-06-24 3:48PM EDT522.501.942.082.28-0.03-1.52%2064728.04%
META240705C005250002024-06-24 3:56PM EDT525.001.791.771.90+0.21+13.29%8081,04328.06%
META240705C005275002024-06-24 2:33PM EDT527.501.151.471.55-0.34-22.82%1257027.94%
META240705C005300002024-06-24 3:56PM EDT530.001.231.231.30+0.08+6.96%8561,06328.11%
META240705C005350002024-06-24 3:51PM EDT535.000.820.850.92-0.01-1.20%34242828.55%
META240705C005400002024-06-24 3:54PM EDT540.000.640.590.64+0.04+6.67%30958128.92%
META240705C005450002024-06-24 3:52PM EDT545.000.410.400.45+0.01+2.50%6261,32229.40%
META240705C005500002024-06-24 3:55PM EDT550.000.310.280.32+0.01+3.33%19840229.93%
META240705C005550002024-06-24 2:34PM EDT555.000.170.200.24-0.05-22.73%14015630.71%
META240705C005600002024-06-24 3:11PM EDT560.000.150.140.17-0.01-6.25%5922331.20%
META240705C005650002024-06-24 3:10PM EDT565.000.110.110.13-0.01-8.33%8710332.03%
META240705C005700002024-06-24 3:37PM EDT570.000.090.080.11-0.01-10.00%5611533.25%
META240705C005750002024-06-24 1:31PM EDT575.000.070.060.09-0.01-12.50%94634.28%
META240705C005800002024-06-24 12:53PM EDT580.000.060.050.07-0.01-14.29%5019134.96%
META240705C005900002024-06-24 1:08PM EDT590.000.050.030.05+0.01+25.00%1611437.11%
META240705C006000002024-06-24 10:36AM EDT600.000.050.030.050.00-810740.33%
META240705C006100002024-06-24 10:11AM EDT610.000.050.010.08+0.01+25.00%3945.80%
META240705C006200002024-06-21 1:01PM EDT620.000.030.000.080.00-415649.02%
META240705C006300002024-06-21 11:53AM EDT630.000.040.000.080.00-3452.15%
META240705C006400002024-06-12 2:18PM EDT640.000.120.000.130.00-1254.10%
META240705C006500002024-06-21 1:01PM EDT650.000.030.000.070.00-25353.52%
META240705C006600002024-06-12 10:59AM EDT660.000.060.000.060.00--255.47%
META240705C006700002024-06-24 12:49PM EDT670.000.030.000.06-0.07-70.00%1358.20%
META240705C006800002024-06-13 10:27AM EDT680.000.040.000.010.00-1314653.13%
META240705C008000002024-06-18 10:19AM EDT800.000.070.000.010.00--578.13%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240705P002000002024-06-14 2:52PM EDT200.000.030.000.140.00--1186.33%
META240705P002500002024-05-29 2:53PM EDT250.000.030.000.050.00--3130.47%
META240705P003200002024-06-10 9:30AM EDT320.000.060.000.140.00-2394.92%
META240705P003250002024-06-11 10:09AM EDT325.000.070.000.140.00--191.80%
META240705P003300002024-06-18 2:38PM EDT330.000.020.000.130.00-202288.09%
META240705P003400002024-06-14 2:24PM EDT340.000.040.000.130.00-1382.23%
META240705P003450002024-06-17 11:27AM EDT345.000.030.000.050.00--5072.66%
META240705P003500002024-06-17 11:27AM EDT350.000.030.000.060.00-909271.09%
META240705P003550002024-06-13 1:10PM EDT355.000.050.000.120.00-1173.05%
META240705P003600002024-06-18 2:50PM EDT360.000.040.000.120.00-1670.31%
META240705P003650002024-06-17 9:30AM EDT365.000.080.000.110.00-102066.99%
META240705P003700002024-06-17 1:10PM EDT370.000.070.000.100.00-1563.67%
META240705P003750002024-06-21 3:49PM EDT375.000.060.010.070.00-355559.77%
META240705P003800002024-06-24 10:19AM EDT380.000.030.000.03-0.03-50.00%21652.34%
META240705P003850002024-06-24 11:27AM EDT385.000.030.020.06-0.06-66.67%103754.69%
META240705P003900002024-06-18 3:27PM EDT390.000.110.020.060.00-23552.15%
META240705P003950002024-06-24 2:20PM EDT395.000.030.030.06-0.07-70.00%203050.39%
META240705P004000002024-06-24 1:06PM EDT400.000.060.040.07-0.04-40.00%8038350.20%
META240705P004050002024-06-24 3:51PM EDT405.000.080.050.08-0.02-20.00%215848.44%
META240705P004100002024-06-24 10:36AM EDT410.000.070.060.09-0.05-41.67%3128146.48%
META240705P004150002024-06-24 3:35PM EDT415.000.090.070.10-0.05-35.71%7311744.53%
META240705P004200002024-06-24 3:51PM EDT420.000.100.090.12-0.06-37.50%10922342.87%
META240705P004250002024-06-24 3:28PM EDT425.000.120.110.13-0.03-20.00%43475040.72%
META240705P004300002024-06-24 3:51PM EDT430.000.140.120.15-0.08-36.36%11730938.82%
META240705P004350002024-06-24 12:06PM EDT435.000.150.150.18-0.09-37.50%18914437.11%
META240705P004400002024-06-24 3:20PM EDT440.000.210.180.21-0.08-27.59%10786335.25%
META240705P004450002024-06-24 2:23PM EDT445.000.290.230.26-0.08-21.62%10760033.62%
META240705P004500002024-06-24 3:52PM EDT450.000.320.290.33-0.18-36.00%2331,13732.08%
META240705P004550002024-06-24 3:40PM EDT455.000.430.390.43-0.23-34.85%741,69330.66%
META240705P004600002024-06-24 3:57PM EDT460.000.560.540.58-0.35-38.46%19379929.40%
META240705P004650002024-06-24 3:53PM EDT465.000.850.760.83-0.43-33.59%36635728.49%
META240705P004700002024-06-24 3:58PM EDT470.001.201.121.19-0.53-30.64%30943127.64%
META240705P004750002024-06-24 3:33PM EDT475.001.751.641.74-0.74-29.72%51755127.03%
META240705P004800002024-06-24 3:41PM EDT480.002.472.382.53-1.24-33.42%87488926.54%
META240705P004825002024-06-24 3:32PM EDT482.503.262.843.05-1.09-25.06%18922726.39%
META240705P004850002024-06-24 3:53PM EDT485.003.703.403.65-1.40-27.45%66253026.23%
META240705P004875002024-06-24 3:16PM EDT487.504.654.054.35-1.31-21.98%16313226.11%
META240705P004900002024-06-24 3:55PM EDT490.004.904.905.10-2.15-30.50%80265425.85%
META240705P004925002024-06-24 3:59PM EDT492.505.845.756.00-1.92-24.74%50739925.75%
META240705P004950002024-06-24 3:59PM EDT495.006.876.757.05-2.43-26.13%88751425.77%
META240705P004975002024-06-24 3:56PM EDT497.508.107.858.15-2.63-24.51%42430025.62%
META240705P005000002024-06-24 3:58PM EDT500.009.469.109.40-2.24-19.15%79693325.57%
META240705P005025002024-06-24 3:54PM EDT502.5011.0410.0010.80-1.86-14.42%19218225.64%
META240705P005050002024-06-24 3:31PM EDT505.0013.1011.5012.35-1.99-13.19%46823825.83%
META240705P005075002024-06-24 3:31PM EDT507.5014.7513.0513.95-1.98-11.84%831025.86%
META240705P005100002024-06-24 11:50AM EDT510.0013.2714.7515.75-4.84-26.73%4821326.22%
META240705P005125002024-06-24 10:19AM EDT512.5013.5516.5517.45-5.90-30.33%28625.94%
META240705P005150002024-06-24 1:57PM EDT515.0021.0018.3519.45-1.00-4.55%283526.40%
META240705P005175002024-06-24 10:19AM EDT517.5016.9320.3021.30-5.15-23.32%15726.02%
META240705P005200002024-06-24 2:48PM EDT520.0024.4522.4023.35-2.05-7.74%503226.11%
META240705P005250002024-06-24 10:29AM EDT525.0024.6026.6527.70-4.08-14.23%3926.61%
META240705P005300002024-06-24 3:26PM EDT530.0032.9031.2032.25-2.51-7.09%9927.26%
META240705P005350002024-06-14 11:32AM EDT535.0034.6035.6037.350.00--130.93%
META240705P005400002024-06-11 12:19PM EDT540.0043.5340.3542.25+1.23+2.91%2633.19%
META240705P005500002024-06-21 10:01AM EDT550.0051.6850.3552.150.00-3037.98%
META240705P006000002024-06-18 3:54PM EDT600.00101.00100.35102.150.00-1062.26%
META240705P006100002024-06-06 11:07AM EDT610.00112.30110.35112.150.00--066.63%
META240705P006900002024-06-24 2:31PM EDT690.00195.46190.65191.75-19.90-9.24%122072.27%