UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.53-2.24 (-1.19%)
At close: 04:00PM EST
187.05 +0.52 (+0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230217C000050002023-02-02 11:09AM EST5.00187.51181.20181.800.00-67921.88%
META230217C000100002023-01-31 1:28PM EST10.00137.65176.20176.800.00-215719.53%
META230217C000150002023-01-23 11:04AM EST15.00127.48171.30171.700.00--1573.44%
META230217C000200002023-01-03 11:24AM EST20.00104.44168.00169.450.00-1920789.65%
META230217C000225002023-01-03 11:24AM EST22.50101.96165.50166.200.00-1919711.72%
META230217C000250002023-01-23 9:46AM EST25.00115.01161.30161.800.00-56359.38%
META230217C000300002023-01-03 3:32PM EST30.0095.45158.30159.000.00-11630.86%
META230217C000350002023-01-03 1:24PM EST35.0089.15153.25153.900.00-11571.68%
META230217C000400002023-01-03 1:18PM EST40.0084.35147.90149.500.00-12533.20%
META230217C000450002023-02-02 2:10PM EST45.00148.86141.25141.850.00-222256.25%
META230217C000500002023-02-03 11:32AM EST50.00143.79136.30136.85+3.48+2.48%4156256.25%
META230217C000550002022-11-03 12:21PM EST55.0036.2568.9069.550.00--10.00%
META230217C000600002023-01-09 3:04PM EST60.0070.10126.35126.900.00-1217240.63%
META230217C000650002023-01-27 12:45PM EST65.0087.55121.30121.900.00-214216.80%
META230217C000700002023-02-03 11:32AM EST70.00123.94116.30116.90+44.18+55.39%1140202.34%
META230217C000750002023-02-02 10:16AM EST75.00109.05111.35111.900.00-361195.31%
META230217C000800002023-02-03 9:38AM EST80.00109.90106.35106.90-5.86-5.06%11,853182.42%
META230217C000850002023-02-03 2:09PM EST85.00104.19101.35101.95-6.28-5.68%116,079175.00%
META230217C000900002023-02-03 2:09PM EST90.0099.2196.3596.90-3.17-3.10%124,296158.59%
META230217C000950002023-02-03 1:17PM EST95.0094.8291.3591.95-0.36-0.38%33,037152.15%
META230217C001000002023-02-03 3:59PM EST100.0086.7086.4086.95-2.15-2.42%869,828144.92%
META230217C001050002023-02-03 11:57AM EST105.0088.5381.4582.00+5.93+7.18%345,931140.23%
META230217C001100002023-02-03 3:57PM EST110.0077.1076.4077.00-3.80-4.70%4515,035127.54%
META230217C001150002023-02-03 3:03PM EST115.0072.4671.4571.95-1.33-1.80%7818,070117.77%
META230217C001160002023-01-26 11:10AM EST116.0029.4070.5070.950.00--1118.16%
META230217C001180002023-01-30 2:00PM EST118.0031.3868.4569.000.00-15114.45%
META230217C001190002023-02-01 2:43PM EST119.0032.9567.5068.000.00-23114.55%
META230217C001200002023-02-03 3:57PM EST120.0067.0066.5067.00-1.81-2.63%6219,364112.70%
META230217C001210002023-02-02 11:51AM EST121.0068.2065.5066.000.00-17110.74%
META230217C001220002023-01-30 10:24AM EST122.0028.4664.4565.050.00-11108.98%
META230217C001230002023-02-02 11:15AM EST123.0067.2863.4564.050.00-32107.03%
META230217C001250002023-02-03 3:45PM EST125.0062.5061.5562.00-1.34-2.10%19610,876105.08%
META230217C001260002023-02-02 3:00PM EST126.0062.7060.5061.050.00-210103.32%
META230217C001270002023-02-02 10:00AM EST127.0056.2259.5060.000.00-103299.80%
META230217C001280002023-02-02 1:06PM EST128.0065.0058.5059.000.00-161998.05%
META230217C001290002023-02-02 10:21AM EST129.0057.3057.5058.050.00-2597.85%
META230217C001300002023-02-03 3:55PM EST130.0057.4556.5557.05+0.19+0.33%11712,81297.56%
META230217C001310002023-02-02 1:02PM EST131.0062.1155.5556.000.00-162594.34%
META230217C001320002023-02-02 3:38PM EST132.0056.6054.6055.100.00-74196.68%
META230217C001330002023-02-03 3:59PM EST133.0053.8353.5554.10-9.94-15.59%19193.55%
META230217C001340002023-02-02 1:44PM EST134.0062.7652.5053.100.00-42890.43%
META230217C001350002023-02-03 3:59PM EST135.0051.8351.5052.10-0.79-1.50%6119,85588.67%
META230217C001360002023-02-03 11:07AM EST136.0050.9050.5051.10-2.75-5.13%27886.91%
META230217C001370002023-02-02 3:24PM EST137.0052.6849.5050.100.00-99185.16%
META230217C001380002023-02-03 9:57AM EST138.0056.8548.5049.10+4.28+8.14%213883.50%
META230217C001390002023-02-03 3:14PM EST139.0049.0947.5548.10-1.63-3.21%1088683.01%
META230217C001400002023-02-03 3:52PM EST140.0046.9546.5547.10-2.06-4.20%21613,41281.25%
META230217C001410002023-02-03 3:01PM EST141.0046.7945.6046.05-4.16-8.16%577779.49%
META230217C001420002023-02-03 3:14PM EST142.0046.2744.6045.15-1.43-3.00%222879.98%
META230217C001430002023-02-03 2:21PM EST143.0046.6843.6044.15+1.23+2.71%1251978.27%
META230217C001440002023-02-03 3:58PM EST144.0042.9742.6543.10-4.83-10.10%352476.56%
META230217C001450002023-02-03 3:48PM EST145.0041.9841.6542.15-2.47-5.56%2968,26775.78%
META230217C001460002023-02-03 3:58PM EST146.0040.9740.6041.10-9.73-19.19%2840772.07%
META230217C001470002023-02-03 1:42PM EST147.0043.0239.7040.15-3.53-7.58%1327573.24%
META230217C001480002023-02-03 3:54PM EST148.0039.8738.6539.20-3.25-7.54%4094671.48%
META230217C001490002023-02-03 1:10PM EST149.0041.6537.7038.15+1.80+4.52%451,03169.73%
META230217C001500002023-02-03 3:55PM EST150.0037.4936.6537.10-1.51-3.87%66211,64066.31%
META230217C001525002023-02-03 3:58PM EST152.5034.6234.3034.65-0.41-1.17%944,46665.28%
META230217C001550002023-02-03 3:55PM EST155.0032.5931.8532.30-1.41-4.15%4087,53363.67%
META230217C001575002023-02-03 2:06PM EST157.5031.8029.4029.900.00-181,76061.01%
META230217C001600002023-02-03 3:56PM EST160.0027.8527.0027.45-1.67-5.66%6095,23058.11%
META230217C001650002023-02-03 3:57PM EST165.0022.9422.3522.80-1.31-5.40%2964,47754.76%
META230217C001700002023-02-03 3:59PM EST170.0018.3017.9518.35-1.90-9.41%1,0175,85052.08%
META230217C001750002023-02-03 3:59PM EST175.0014.0513.9514.30-1.97-12.30%3,67513,88850.56%
META230217C001800002023-02-03 3:59PM EST180.0010.5510.5010.65-1.61-13.24%4,9447,18350.02%
META230217C001850002023-02-03 3:59PM EST185.007.617.557.70-1.41-15.63%1,4243,24649.41%
META230217C001900002023-02-03 3:59PM EST190.005.295.255.40-1.36-20.45%5,7666,79449.39%
META230217C001950002023-02-03 3:58PM EST195.003.703.553.70-0.90-19.57%5,4854,43949.82%
META230217C002000002023-02-03 3:59PM EST200.002.462.412.49-0.76-23.60%11,1748,09450.13%
META230217C002050002023-02-03 3:58PM EST205.001.651.621.68-0.55-25.00%2,7062,39451.27%
META230217C002100002023-02-03 3:59PM EST210.001.131.091.14-0.42-27.10%10,6535,01952.59%
META230217C002150002023-02-03 3:55PM EST215.000.860.730.79-0.24-21.82%1,6752,40454.05%
META230217C002200002023-02-03 3:58PM EST220.000.550.520.55-0.28-33.73%2,3683,67955.81%
META230217C002250002023-02-03 3:58PM EST225.000.400.370.40-0.23-36.51%2,1861,60857.67%
META230217C002300002023-02-03 3:58PM EST230.000.300.270.30-0.19-38.78%4,4822,28059.67%
META230217C002350002023-02-03 3:27PM EST235.000.220.200.23-0.13-37.14%7981,10161.62%
META230217C002400002023-02-03 3:59PM EST240.000.170.150.18-0.11-39.29%9091,79863.67%
META230217C002450002023-02-03 3:48PM EST245.000.130.120.14-0.08-38.10%45154365.72%
META230217C002500002023-02-03 3:57PM EST250.000.120.090.12-0.07-36.84%8121,53967.77%
META230217C002550002023-02-03 3:52PM EST255.000.090.070.09-0.06-40.00%28148969.34%
META230217C002600002023-02-03 3:36PM EST260.000.070.070.08-0.08-53.33%23687472.46%
META230217C002650002023-02-03 2:21PM EST265.000.080.040.07-0.02-20.00%16546073.44%
META230217C002700002023-02-03 3:04PM EST270.000.050.030.06-0.05-50.00%20493975.00%
META230217C002750002023-02-03 2:49PM EST275.000.060.020.05-0.02-25.00%16457976.17%
META230217C002800002023-02-03 3:06PM EST280.000.040.010.04-0.05-55.56%24948476.56%
META230217C002850002023-02-03 12:12PM EST285.000.050.030.04-0.01-16.67%4647382.42%
META230217C002900002023-02-03 3:56PM EST290.000.020.010.04-0.04-66.67%22783082.81%
META230217C002950002023-02-03 11:50AM EST295.000.050.010.030.00-28064083.59%
META230217C003000002023-02-03 3:51PM EST300.000.020.020.03-0.02-50.00%7143,31988.28%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230217P000050002023-01-20 10:38AM EST5.000.010.000.010.00-200555600.00%
META230217P000100002023-02-02 12:24PM EST10.000.010.000.010.00-40240475.00%
META230217P000150002023-01-20 10:34AM EST15.000.010.000.010.00-200207400.00%
META230217P000200002023-01-20 10:34AM EST20.000.010.000.010.00-200300362.50%
META230217P000225002023-01-20 10:38AM EST22.500.010.000.010.00-200200337.50%
META230217P000250002023-01-20 10:34AM EST25.000.010.000.010.00-2001,574325.00%
META230217P000300002023-01-26 2:04PM EST30.000.010.000.010.00-13,210293.75%
META230217P000350002023-01-20 10:38AM EST35.000.010.000.010.00-1001,037268.75%
META230217P000400002023-01-23 2:58PM EST40.000.010.000.010.00-100504250.00%
META230217P000450002023-01-23 3:00PM EST45.000.010.000.010.00-2701,011225.00%
META230217P000500002023-01-31 11:15AM EST50.000.010.000.010.00-11,481212.50%
META230217P000550002023-01-31 3:43PM EST55.000.010.000.010.00-12601196.88%
META230217P000600002023-02-02 9:31AM EST60.000.010.000.010.00-12,407181.25%
META230217P000650002023-02-03 3:49PM EST65.000.010.000.010.00-63,084168.75%
META230217P000700002023-02-03 3:49PM EST70.000.010.000.010.00-4064,230159.38%
META230217P000750002023-02-03 3:40PM EST75.000.010.010.020.00-4603,105162.50%
META230217P000800002023-02-03 1:16PM EST80.000.020.010.02+0.01+100.00%4198,539151.56%
META230217P000850002023-02-03 12:53PM EST85.000.010.010.02-0.01-50.00%2169,741140.63%
META230217P000900002023-02-03 3:39PM EST90.000.010.000.010.00-8877,768118.75%
META230217P000950002023-02-03 10:11AM EST95.000.020.010.020.00-98,919121.88%
META230217P001000002023-02-03 3:41PM EST100.000.010.010.020.00-31215,457113.28%
META230217P001050002023-02-03 3:15PM EST105.000.010.010.02-0.02-66.67%4412,491104.69%
META230217P001100002023-02-03 3:50PM EST110.000.020.010.02-0.01-33.33%7812,67396.88%
META230217P001150002023-02-03 3:55PM EST115.000.020.010.03-0.01-33.33%75520,66592.19%
META230217P001160002023-02-03 10:09AM EST116.000.020.010.04-0.03-60.00%1022492.19%
META230217P001170002023-02-03 10:43AM EST117.000.030.010.04-0.01-25.00%1211990.63%
META230217P001180002023-02-03 10:29AM EST118.000.030.010.030.00-39787.50%
META230217P001190002023-02-03 3:51PM EST119.000.030.010.030.00-20756285.94%
META230217P001200002023-02-03 3:54PM EST120.000.020.020.03-0.01-33.33%36723,06485.94%
META230217P001210002023-02-03 11:55AM EST121.000.020.010.04-0.02-50.00%726684.77%
META230217P001220002023-02-03 3:47PM EST122.000.030.020.040.00-10856185.16%
META230217P001230002023-02-03 3:18PM EST123.000.030.020.04-0.01-25.00%241,40283.59%
META230217P001240002023-02-03 3:53PM EST124.000.030.020.04-0.02-40.00%9426782.03%
META230217P001250002023-02-03 3:55PM EST125.000.040.030.04-0.01-20.00%22714,86481.64%
META230217P001260002023-02-03 2:19PM EST126.000.030.020.05-0.01-25.00%1944680.47%
META230217P001270002023-02-03 10:44AM EST127.000.030.020.05-0.01-25.00%2116578.91%
META230217P001280002023-02-03 3:23PM EST128.000.040.030.05-0.01-20.00%2249078.52%
META230217P001290002023-02-03 3:35PM EST129.000.040.030.04-0.01-20.00%71,51875.78%
META230217P001300002023-02-03 3:48PM EST130.000.040.040.05-0.02-33.33%39313,41076.56%
META230217P001310002023-02-03 2:05PM EST131.000.040.030.06-0.02-33.33%112,90175.00%
META230217P001320002023-02-03 12:18PM EST132.000.030.030.07-0.03-50.00%738774.61%
META230217P001330002023-02-03 1:35PM EST133.000.040.040.06-0.03-42.86%201,33373.05%
META230217P001340002023-02-03 3:04PM EST134.000.060.040.08-0.01-14.29%8130273.05%
META230217P001350002023-02-03 3:38PM EST135.000.070.050.07-0.01-12.50%49621,27771.68%
META230217P001360002023-02-03 12:46PM EST136.000.050.050.07-0.03-37.50%2328470.31%
META230217P001370002023-02-03 9:34AM EST137.000.050.050.08-0.04-44.44%1142069.53%
META230217P001380002023-02-03 3:41PM EST138.000.060.060.08-0.01-14.29%6044568.56%
META230217P001390002023-02-03 3:51PM EST139.000.080.060.09-0.02-20.00%10183167.77%
META230217P001400002023-02-03 3:57PM EST140.000.090.060.090.00-1,6358,35866.21%
META230217P001410002023-02-03 3:59PM EST141.000.070.070.10-0.05-41.67%4751165.82%
META230217P001420002023-02-03 3:08PM EST142.000.100.080.10-0.01-9.09%2530164.84%
META230217P001430002023-02-03 3:59PM EST143.000.100.090.11-0.02-16.67%2167364.26%
META230217P001440002023-02-03 12:08PM EST144.000.100.090.12-0.04-28.57%37298063.28%
META230217P001450002023-02-03 3:47PM EST145.000.130.100.13-0.01-7.14%2756,21162.60%
META230217P001460002023-02-03 2:53PM EST146.000.140.110.14-0.01-6.67%2363361.91%
META230217P001470002023-02-03 3:42PM EST147.000.140.130.15-0.03-17.65%781,20961.33%
META230217P001480002023-02-03 3:51PM EST148.000.160.140.160.00-1413,26560.55%
META230217P001490002023-02-03 2:05PM EST149.000.170.150.17-0.03-15.00%142,75459.57%
META230217P001500002023-02-03 3:58PM EST150.000.180.170.18-0.02-10.00%1,7705,76558.89%
META230217P001525002023-02-03 3:59PM EST152.500.220.210.22-0.04-15.38%5271,96757.03%
META230217P001550002023-02-03 3:46PM EST155.000.270.280.29-0.05-15.62%5753,91955.86%
META230217P001575002023-02-03 3:49PM EST157.500.370.350.40-0.04-9.76%1971,24954.69%
META230217P001600002023-02-03 3:57PM EST160.000.460.460.49-0.05-9.80%1,6642,37353.17%
META230217P001650002023-02-03 3:59PM EST165.000.800.800.83-0.02-2.44%93989251.07%
META230217P001700002023-02-03 3:58PM EST170.001.381.371.40+0.08+6.15%4,5914,68249.46%
META230217P001750002023-02-03 3:59PM EST175.002.302.332.35+0.16+7.48%4,7022,87748.29%
META230217P001800002023-02-03 3:59PM EST180.003.793.703.80+0.39+11.47%8,1323,89847.52%
META230217P001850002023-02-03 3:59PM EST185.005.755.755.85+0.50+9.52%3,0571,98347.12%
META230217P001900002023-02-03 3:59PM EST190.008.508.408.60+0.95+12.58%5,2892,49347.45%
META230217P001950002023-02-03 3:59PM EST195.0011.8111.7011.95+1.01+9.35%1,25296048.10%
META230217P002000002023-02-03 3:59PM EST200.0015.7115.4515.85+1.51+10.63%7471,18449.51%
META230217P002050002023-02-03 3:54PM EST205.0019.2519.7020.10-0.42-2.14%8512551.07%
META230217P002100002023-02-03 2:56PM EST210.0023.3024.2024.65-0.40-1.69%3984550.34%
META230217P002150002023-02-03 9:53AM EST215.0024.0328.8029.30-3.27-11.98%31350.68%
META230217P002200002023-02-03 3:04PM EST220.0033.7533.5534.15+3.90+13.07%474952.05%
META230217P002250002023-02-03 1:55PM EST225.0037.2938.4039.00+0.19+0.51%17952.59%
META230217P002300002023-02-02 2:44PM EST230.0036.4543.3043.90-2.90-7.37%12652.73%
META230217P002350002023-02-02 3:16PM EST235.0040.5548.3048.85-6.15-13.17%31555.47%
META230217P002400002023-02-03 1:10PM EST240.0049.9053.3053.85-2.44-4.66%4159.77%
META230217P002450002023-02-03 11:32AM EST245.0051.2558.3058.80-2.85-5.27%11961.72%
META230217P002500002023-02-03 1:36PM EST250.0060.4563.2063.80+6.25+11.53%32358.98%
META230217P002550002023-02-03 9:53AM EST255.0059.8068.2068.80-4.25-6.64%10762.11%
META230217P002600002023-02-03 1:36PM EST260.0070.4573.2073.75+0.30+0.43%4456.25%
META230217P002650002023-02-03 10:01AM EST265.0072.5578.1578.80-9.15-11.20%10359.38%
META230217P002700002023-02-03 10:42AM EST270.0078.2583.1583.80-58.85-42.92%3062.50%
META230217P002750002023-02-03 11:30AM EST275.0082.1588.1588.80-2.55-3.01%2065.63%
META230217P002800002023-02-02 3:16PM EST280.0091.5193.1593.800.00-15067.19%
META230217P002850002023-02-02 11:02AM EST285.0094.6598.2598.750.00-6081.25%
META230217P002900002023-02-03 10:30AM EST290.00101.25103.15103.75+1.15+1.15%110109.57%
META230217P002950002023-02-01 2:31PM EST295.00145.25108.25108.750.00-4187.50%
META230217P003000002023-02-03 10:39AM EST300.00108.50113.20113.80-9.00-7.66%2089.84%