UK markets open in 6 hours 28 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.40+10.61 (+2.23%)
At close: 04:00PM EDT
486.87 -0.53 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241115C000050002024-07-05 2:59PM EDT5.00530.54480.45483.750.00-61487.50%
META241115C000300002024-07-22 10:49AM EDT30.00459.26456.35458.95-13.96-2.95%23199.02%
META241115C000350002024-07-05 2:43PM EDT35.00500.64450.90454.100.00-21169.34%
META241115C000450002024-07-05 2:59PM EDT45.00491.06441.10444.300.00-40172.07%
META241115C002000002024-07-17 9:30AM EDT200.00280.00288.95292.200.00-11894.49%
META241115C002100002024-07-17 10:13AM EDT210.00266.79279.20282.450.00-2391.24%
META241115C002200002024-04-26 10:37AM EDT220.00223.30262.55264.850.00-110.00%
META241115C002300002024-07-16 3:16PM EDT230.00265.00259.75264.350.00-3588.13%
META241115C002400002024-06-12 2:09PM EDT240.00272.59259.35267.450.00--1117.66%
META241115C002500002024-07-17 9:35AM EDT250.00229.20240.55243.450.00-15679.43%
META241115C002600002024-06-25 3:39PM EDT260.00255.85230.50235.250.00-21478.63%
META241115C002700002024-07-05 11:16AM EDT270.00268.00220.85224.100.00-1073.28%
META241115C002800002024-07-18 9:30AM EDT280.00200.57211.35214.450.00-21470.89%
META241115C002900002024-07-11 10:12AM EDT290.00242.00201.95204.850.00-24268.68%
META241115C003000002024-07-22 9:49AM EDT300.00198.27192.75195.25+27.27+15.95%32166.69%
META241115C003100002024-07-18 12:26PM EDT310.00166.22183.30185.850.00-15764.54%
META241115C003200002024-06-25 11:04AM EDT320.00198.82173.30176.450.00-51861.67%
META241115C003300002024-07-17 1:12PM EDT330.00143.50164.55167.100.00-37160.27%
META241115C003400002024-07-16 2:48PM EDT340.00160.43155.30157.850.00-5913658.28%
META241115C003500002024-07-19 11:48AM EDT350.00141.50146.00148.800.00-1056.34%
META241115C003600002024-07-19 2:37PM EDT360.00129.98137.45140.000.00-19355.18%
META241115C003700002024-07-05 9:30AM EDT370.00153.95128.75131.300.00-97453.76%
META241115C003800002024-07-22 9:49AM EDT380.00125.53121.15122.10+12.03+10.60%35052.61%
META241115C003900002024-07-17 1:12PM EDT390.0094.30113.05113.900.00-510551.59%
META241115C004000002024-07-22 1:10PM EDT400.00106.80105.05106.00+3.12+3.01%122150.60%
META241115C004100002024-07-17 3:39PM EDT410.0077.9997.5098.350.00-1517950.32%
META241115C004200002024-07-22 3:23PM EDT420.0091.2090.1091.05+13.03+16.67%323249.57%
META241115C004300002024-07-22 3:55PM EDT430.0083.5783.1584.05+13.38+19.06%317248.89%
META241115C004400002024-07-22 9:47AM EDT440.0079.2076.5077.40+9.00+12.82%218548.30%
META241115C004500002024-07-22 9:36AM EDT450.0070.3470.5071.15+1.01+1.46%3047.83%
META241115C004600002024-07-22 10:33AM EDT460.0066.0064.3065.20+6.10+10.18%521247.38%
META241115C004700002024-07-22 2:25PM EDT470.0060.1059.0059.60+4.70+8.48%1883946.97%
META241115C004800002024-07-22 3:42PM EDT480.0053.8553.5054.35+4.85+9.90%91046.61%
META241115C004900002024-07-22 2:02PM EDT490.0050.3548.9049.40+5.20+11.52%4277046.24%
META241115C005000002024-07-22 3:50PM EDT500.0045.6544.3044.75+4.70+11.48%3992445.88%
META241115C005100002024-07-22 3:20PM EDT510.0040.2040.1040.45+3.20+8.65%2365645.56%
META241115C005200002024-07-22 3:45PM EDT520.0036.5536.2036.65+4.00+12.29%2988645.43%
META241115C005300002024-07-22 3:49PM EDT530.0033.9032.5033.05+4.50+15.31%1741845.22%
META241115C005400002024-07-22 10:32AM EDT540.0030.2529.2029.70+3.73+14.06%56045.00%
META241115C005500002024-07-22 3:42PM EDT550.0027.1526.1526.70+3.70+15.78%7666544.86%
META241115C005600002024-07-22 3:42PM EDT560.0023.9023.6023.95+2.05+9.38%2958944.72%
META241115C005700002024-07-22 2:27PM EDT570.0021.4320.9521.40+2.63+13.99%6023844.54%
META241115C005800002024-07-22 3:36PM EDT580.0019.2518.7019.15+2.07+12.05%4044.46%
META241115C005900002024-07-22 3:54PM EDT590.0016.7016.6517.10+1.33+8.65%577344.36%
META241115C006000002024-07-22 3:39PM EDT600.0015.5014.8515.25+2.20+16.54%11044.28%
META241115C006100002024-07-22 11:49AM EDT610.0013.0013.2513.65+1.37+11.78%219444.30%
META241115C006150002024-07-19 9:48AM EDT615.0012.0012.2513.150.00-1144.61%
META241115C006200002024-07-22 2:30PM EDT620.0011.9511.7512.15+2.84+31.17%219144.24%
META241115C006250002024-07-16 2:07PM EDT625.0011.3011.2011.500.00--15944.27%
META241115C006300002024-07-19 1:36PM EDT630.0011.0010.5510.85+1.10+11.11%11,11044.25%
META241115C006350002024-07-19 2:20PM EDT635.009.459.9510.450.00-333444.54%
META241115C006400002024-07-22 2:02PM EDT640.009.449.409.70+0.64+7.27%355544.30%
META241115C006500002024-07-22 2:02PM EDT650.008.418.308.60+0.30+3.70%13044.24%
META241115C006600002024-07-18 1:22PM EDT660.006.207.657.700.00-24944.33%
META241115C006650002024-07-18 9:39AM EDT665.005.856.957.400.00-1144.56%
META241115C006700002024-07-19 9:36AM EDT670.006.556.656.900.00-2044.42%
META241115C006800002024-07-17 2:54PM EDT680.004.075.956.200.00-43644.56%
META241115C006850002024-07-19 9:30AM EDT685.005.005.555.900.00-1144.67%
META241115C006900002024-07-17 2:52PM EDT690.003.635.305.500.00-426544.55%
META241115C007000002024-07-19 1:31PM EDT700.004.604.754.950.00-871444.70%
META241115C007100002024-07-17 2:52PM EDT710.002.944.254.450.00-74044.83%
META241115C007200002024-07-19 9:40AM EDT720.003.903.803.950.00-111644.84%
META241115C007300002024-07-22 12:59PM EDT730.003.393.403.60-1.06-23.82%95245.11%
META241115C007400002024-07-18 10:28AM EDT740.002.343.053.200.00-110145.12%
META241115C007500002024-07-22 11:48AM EDT750.002.772.782.91-0.19-6.42%27845.35%
META241115C007600002024-07-16 9:38AM EDT760.003.602.492.690.00-1545.72%
META241115C007700002024-07-17 2:28PM EDT770.001.612.222.420.00-12945.83%
META241115C007800002024-07-17 11:53AM EDT780.001.692.032.160.00-55445.87%
META241115C007900002024-07-17 12:02PM EDT790.001.511.821.970.00-13946.09%
META241115C008000002024-07-22 9:36AM EDT800.001.771.671.77+0.26+17.22%1046.18%
META241115C008100002024-07-18 3:50PM EDT810.001.491.481.660.00-1446.59%
META241115C008200002024-07-15 10:20AM EDT820.001.921.381.490.00-76046.67%
META241115C008300002024-06-27 9:50AM EDT830.001.851.221.390.00-1847.02%
META241115C008400002024-07-19 2:57PM EDT840.001.291.141.23+0.07+5.74%18846.97%
META241115C008500002024-07-22 9:44AM EDT850.001.161.041.120.00-315447.13%
META241115C008600002024-07-17 11:02AM EDT860.000.840.921.070.00-11247.62%
META241115C008700002024-07-17 2:49PM EDT870.000.650.850.960.00-12147.66%
META241115C008800002024-07-18 1:51PM EDT880.000.710.760.910.00-5248.06%
META241115C008900002024-07-12 9:43AM EDT890.000.940.690.830.00-2848.21%
META241115C009000002024-07-16 1:33PM EDT900.000.770.650.740.00-212148.19%
META241115C009100002024-07-15 11:22AM EDT910.001.020.590.690.00-3048.46%
META241115C009200002024-06-07 10:00AM EDT920.000.601.241.470.00-1354.00%
META241115C009300002024-07-12 9:30AM EDT930.000.590.490.610.00-13249.07%
META241115C009400002024-07-22 11:12AM EDT940.000.490.460.54+0.01+2.08%13049.00%
META241115C009500002024-07-15 12:09PM EDT950.000.630.400.500.00-204249.19%
META241115C009600002024-07-16 2:19PM EDT960.000.450.340.480.00-1449.61%
META241115C009700002024-06-26 12:43PM EDT970.000.430.310.450.00-4549.85%
META241115C009800002024-07-19 10:08AM EDT980.000.410.310.390.00-17349.66%
META241115C009900002024-07-16 2:51PM EDT990.000.410.270.370.00-1049.95%
META241115C010000002024-07-22 3:29PM EDT1,000.000.300.260.30-0.02-6.25%1702,72349.39%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241115P000450002024-07-11 10:10AM EDT45.000.010.000.100.00--30142.97%
META241115P002000002024-07-18 10:23AM EDT200.000.210.160.24-0.04-16.00%223562.50%
META241115P002100002024-07-19 10:41AM EDT210.000.330.160.340.00-25960.84%
META241115P002200002024-07-18 11:29AM EDT220.000.400.250.360.00-13659.13%
META241115P002300002024-07-11 12:04PM EDT230.000.390.300.420.00-252257.23%
META241115P002400002024-07-17 10:03AM EDT240.000.570.390.490.00-214555.66%
META241115P002500002024-07-22 11:56AM EDT250.000.600.480.59-0.06-9.09%113454.15%
META241115P002600002024-07-18 10:50AM EDT260.000.860.620.710.00-6052.88%
META241115P002700002024-07-18 3:59PM EDT270.001.050.770.850.00-1111551.51%
META241115P002800002024-07-22 3:49PM EDT280.000.930.951.04-0.54-36.73%3815050.29%
META241115P002900002024-07-22 3:58PM EDT290.001.231.181.29-0.30-19.61%35049.61%
META241115P003000002024-07-22 2:41PM EDT300.001.501.461.57-0.37-19.79%33643448.46%
META241115P003100002024-07-22 2:41PM EDT310.001.831.801.93-0.32-14.88%10918547.46%
META241115P003200002024-07-22 3:19PM EDT320.002.252.232.31-0.29-11.42%8451,11946.29%
META241115P003300002024-07-22 12:50PM EDT330.002.892.762.91-0.35-10.80%418545.68%
META241115P003400002024-07-22 2:11PM EDT340.003.403.353.55-0.45-11.69%3044.84%
META241115P003500002024-07-22 3:31PM EDT350.004.104.154.35-1.08-20.85%3679344.12%
META241115P003600002024-07-19 10:15AM EDT360.005.705.105.300.00-2043.44%
META241115P003700002024-07-22 3:19PM EDT370.006.256.256.45-0.70-10.07%776642.84%
META241115P003800002024-07-22 3:19PM EDT380.007.607.607.85-0.60-7.32%369242.35%
META241115P003900002024-07-22 3:51PM EDT390.009.009.259.55-2.13-19.14%2093941.99%
META241115P004000002024-07-22 3:56PM EDT400.0011.3511.1511.45-1.83-13.88%491,60441.54%
META241115P004100002024-07-22 11:54AM EDT410.0013.8013.4013.70-2.00-12.66%1269441.21%
META241115P004200002024-07-22 3:36PM EDT420.0015.5615.9516.25-3.02-16.25%1386940.88%
META241115P004300002024-07-22 3:49PM EDT430.0018.1118.8019.15-3.49-16.16%61040.59%
META241115P004400002024-07-22 3:49PM EDT440.0021.2522.0522.40-3.40-13.79%1238040.31%
META241115P004500002024-07-22 3:44PM EDT450.0024.8025.6026.05-4.65-15.79%3458140.09%
META241115P004600002024-07-22 2:04PM EDT460.0029.1029.5530.00-4.20-12.61%250139.80%
META241115P004700002024-07-22 3:52PM EDT470.0033.4533.9034.35-5.47-14.05%6566639.55%
META241115P004800002024-07-22 2:39PM EDT480.0037.9138.5539.00-6.37-14.39%2135439.25%
META241115P004900002024-07-22 3:52PM EDT490.0043.9043.6044.05-5.20-10.59%752638.97%
META241115P005000002024-07-22 3:58PM EDT500.0049.2548.9549.45-6.20-11.18%9678238.68%
META241115P005100002024-07-19 11:27AM EDT510.0058.3554.7055.200.00-9038.39%
META241115P005200002024-07-19 3:43PM EDT520.0061.0060.6561.45-6.90-10.16%2386738.24%
META241115P005300002024-07-18 10:38AM EDT530.0079.4066.4067.850.00-117737.91%
META241115P005400002024-07-22 9:42AM EDT540.0073.8073.3574.65-11.75-13.73%67837.65%
META241115P005500002024-07-22 11:21AM EDT550.0082.5880.4582.50-16.46-16.62%49838.15%
META241115P005600002024-07-22 9:36AM EDT560.0090.0087.7089.90-1.82-1.98%25737.92%
META241115P005700002024-07-19 10:10AM EDT570.0099.6195.3096.750.00-6636.78%
META241115P005800002024-07-22 11:20AM EDT580.00105.54102.75104.70-1.69-1.58%23736.53%
META241115P005900002024-07-17 3:52PM EDT590.00133.25111.30114.000.00-10437.68%
META241115P006000002024-07-05 2:31PM EDT600.0085.10118.95121.950.00-54736.91%
META241115P006100002024-06-11 2:54PM EDT610.00112.80106.95110.200.00-640.00%
META241115P006200002024-07-16 11:37AM EDT620.00135.00137.00139.450.00-203736.72%
META241115P006300002024-07-16 12:26PM EDT630.00147.27145.95148.500.00-9836.74%
META241115P006400002024-07-16 11:37AM EDT640.00152.80153.55156.600.00-2134.61%
META241115P006550002024-07-18 10:25AM EDT655.00186.20167.80170.500.00-2134.12%
META241115P006600002024-07-10 10:10AM EDT660.00134.00172.35175.200.00-1333.97%
META241115P006900002024-06-18 9:58AM EDT690.00185.55215.35219.100.00-1059.05%
META241115P007000002024-04-08 9:56AM EDT700.00181.20227.00230.000.00-2062.25%
META241115P007100002024-05-02 11:17AM EDT710.00271.62241.00245.000.00--069.45%
META241115P007200002024-03-08 2:24PM EDT720.00220.85194.80198.600.00-550.00%
META241115P007400002024-03-20 2:42PM EDT740.00238.20257.50261.100.00--053.31%
META241115P007500002024-07-22 10:21AM EDT750.00259.60261.55263.90+10.20+4.09%2239.37%
META241115P008000002024-06-06 10:08AM EDT800.00301.60258.75261.150.00--00.00%
META241115P009400002024-03-20 2:42PM EDT940.00437.74457.00460.650.00--072.56%