UK markets close in 5 hours 32 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.98-1.30 (-0.93%)
At close: 04:00PM EDT
137.60 -1.38 (-0.99%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616C000050002022-09-07 10:00AM EDT5.00153.130.000.000.00-200.00%
META230616C000100002022-09-26 2:45PM EDT10.00127.750.000.000.00-400.00%
META230616C000250002022-08-04 10:06AM EDT25.00145.45135.65136.650.00--17466.70%
META230616C000350002022-07-22 9:53AM EDT35.00140.00133.90135.100.00-22438.18%
META230616C000400002022-08-17 2:05PM EDT40.00137.30106.65107.200.00-66158.00%
META230616C000450002022-09-19 1:36PM EDT45.00103.070.000.000.00-500.00%
META230616C000500002022-06-27 2:56PM EDT50.00123.00121.25122.450.00-23296.51%
META230616C000650002022-09-16 11:45AM EDT65.0084.140.000.000.00-400.00%
META230616C000700002022-08-09 9:42AM EDT70.00102.150.000.000.00-130.00%
META230616C000750002022-07-29 3:44PM EDT75.0088.6090.6591.200.00-11165.43%
META230616C000800002022-09-15 12:49PM EDT80.0075.470.000.000.00-900.00%
META230616C000850002022-09-16 3:14PM EDT85.0067.070.000.000.00-100.00%
META230616C000900002022-09-28 1:02PM EDT90.0057.130.000.000.00-100.00%
META230616C000950002022-09-29 2:16PM EDT95.0050.500.000.000.00-100.00%
META230616C001000002022-10-04 3:11PM EDT100.0049.000.000.000.00-500.00%
META230616C001050002022-09-23 9:58AM EDT105.0046.270.000.000.00-100.00%
META230616C001100002022-09-29 3:35PM EDT110.0040.020.000.000.00-5000.00%
META230616C001150002022-10-05 12:03PM EDT115.0035.500.000.000.00-100.00%
META230616C001200002022-10-05 3:18PM EDT120.0035.900.000.000.00-600.00%
META230616C001250002022-10-05 12:37PM EDT125.0030.100.000.000.00-200.00%
META230616C001300002022-10-05 3:59PM EDT130.0029.200.000.000.00-1300.00%
META230616C001350002022-10-05 2:57PM EDT135.0026.550.000.000.00-1500.00%
META230616C001400002022-10-05 3:25PM EDT140.0024.500.000.000.00-2100.20%
META230616C001450002022-10-05 1:05PM EDT145.0020.560.000.000.00-301.56%
META230616C001500002022-10-05 3:41PM EDT150.0020.200.000.000.00-3801.56%
META230616C001550002022-10-05 11:09AM EDT155.0015.890.000.000.00-303.13%
META230616C001600002022-10-05 1:18PM EDT160.0015.250.000.000.00-403.13%
META230616C001650002022-10-05 12:11PM EDT165.0012.950.000.000.00-2803.13%
META230616C001700002022-10-05 3:58PM EDT170.0012.550.000.000.00-3306.25%
META230616C001750002022-10-05 3:13PM EDT175.0011.550.000.000.00-8906.25%
META230616C001800002022-10-05 3:55PM EDT180.0010.000.000.000.00-2206.25%
META230616C001850002022-10-05 12:22PM EDT185.008.200.000.000.00-2106.25%
META230616C001900002022-10-05 10:59AM EDT190.007.050.000.000.00-1306.25%
META230616C001950002022-10-05 12:41PM EDT195.006.400.000.000.00-1806.25%
META230616C002000002022-10-05 3:37PM EDT200.006.450.000.000.00-15706.25%
META230616C002100002022-10-05 12:46PM EDT210.004.550.000.000.00-101012.50%
META230616C002200002022-10-05 3:00PM EDT220.003.960.000.000.00-40012.50%
META230616C002300002022-10-05 1:43PM EDT230.002.980.000.000.00-22012.50%
META230616C002400002022-10-05 3:50PM EDT240.002.540.000.000.00-1012.50%
META230616C002450002022-10-05 11:02AM EDT245.002.040.000.000.00-2012.50%
META230616C002500002022-10-05 3:00PM EDT250.002.020.000.000.00-49012.50%
META230616C002550002022-10-04 12:05PM EDT255.001.920.000.000.00-1012.50%
META230616C002600002022-10-04 3:39PM EDT260.001.710.000.000.00-41012.50%
META230616C002650002022-10-04 1:24PM EDT265.001.510.000.000.00-15012.50%
META230616C002700002022-10-05 3:59PM EDT270.001.330.000.000.00-125012.50%
META230616C002750002022-09-26 2:48PM EDT275.001.400.000.000.00-1012.50%
META230616C002800002022-10-05 10:50AM EDT280.001.000.000.000.00-4012.50%
META230616C002850002022-10-04 11:21AM EDT285.001.080.000.000.00-1012.50%
META230616C002900002022-10-05 1:58PM EDT290.000.880.000.000.00-7012.50%
META230616C002950002022-10-04 1:51PM EDT295.000.860.000.000.00-17012.50%
META230616C003000002022-10-05 2:32PM EDT300.000.750.000.000.00-41012.50%
META230616C003050002022-10-03 3:40PM EDT305.000.700.000.000.00-2025.00%
META230616C003100002022-10-04 10:36AM EDT310.000.620.000.000.00-6025.00%
META230616C003150002022-09-28 10:54AM EDT315.000.650.000.000.00-3025.00%
META230616C003200002022-10-05 11:46AM EDT320.000.480.000.000.00-2025.00%
META230616C003250002022-10-04 3:08PM EDT325.000.540.000.000.00-2025.00%
META230616C003300002022-09-30 9:36AM EDT330.000.530.000.000.00-1025.00%
META230616C003350002022-09-30 12:18PM EDT335.000.480.000.000.00-3025.00%
META230616C003400002022-10-05 2:01PM EDT340.000.380.000.000.00-1025.00%
META230616C003450002022-10-04 10:36AM EDT345.000.370.000.000.00-5025.00%
META230616C003500002022-10-05 1:25PM EDT350.000.320.000.000.00-70025.00%
META230616C003550002022-10-03 9:57AM EDT355.000.340.000.000.00-4025.00%
META230616C003600002022-10-05 11:46AM EDT360.000.260.000.000.00-1025.00%
META230616C003650002022-10-03 12:25PM EDT365.000.270.000.000.00-4025.00%
META230616C003700002022-09-22 2:27PM EDT370.000.400.000.000.00-1025.00%
META230616C003750002022-09-26 2:59PM EDT375.000.300.000.000.00-6025.00%
META230616C003800002022-09-30 1:02PM EDT380.000.250.000.000.00-15025.00%
META230616C003850002022-09-26 11:56AM EDT385.000.270.000.000.00-1025.00%
META230616C003900002022-09-22 11:54AM EDT390.000.340.000.000.00-1025.00%
META230616C003950002022-09-26 2:59PM EDT395.000.220.000.000.00-6025.00%
META230616C004000002022-10-05 2:28PM EDT400.000.130.000.000.00-10025.00%
META230616C004050002022-10-03 1:07PM EDT405.000.200.000.000.00-3025.00%
META230616C004100002022-09-22 10:01AM EDT410.000.230.000.000.00-219025.00%
META230616C004150002022-09-19 3:13PM EDT415.000.240.000.000.00-1025.00%
META230616C004200002022-09-13 10:54AM EDT420.000.280.000.000.00-1025.00%
META230616C004250002022-08-26 10:35AM EDT425.000.470.160.220.00-17452.88%
META230616C004300002022-09-21 12:56PM EDT430.000.220.000.000.00-3025.00%
META230616C004350002022-09-15 2:34PM EDT435.000.250.000.000.00-1025.00%
META230616C004400002022-09-28 3:00PM EDT440.000.150.000.000.00-4025.00%
META230616C004450002022-09-26 9:30AM EDT445.000.100.000.000.00-6025.00%
META230616C004500002022-10-04 3:31PM EDT450.000.090.000.000.00-1025.00%
META230616C004600002022-09-13 9:40AM EDT460.000.200.000.000.00-5025.00%
META230616C004700002022-10-05 9:47AM EDT470.000.080.000.000.00-1025.00%
META230616C004800002022-09-29 1:32PM EDT480.000.080.000.000.00-1025.00%
META230616C004900002022-09-23 12:40PM EDT490.000.110.000.000.00-2025.00%
META230616C005000002022-10-05 10:29AM EDT500.000.080.000.000.00-50025.00%
META230616C005100002022-06-02 3:30PM EDT510.000.510.210.420.00--10063.48%
META230616C005200002022-10-05 2:34PM EDT520.000.050.000.000.00-50025.00%
META230616C005300002022-10-05 3:45PM EDT530.000.060.000.000.00-50025.00%
META230616C005400002022-09-20 9:53AM EDT540.000.070.000.000.00-50025.00%
META230616C005500002022-10-03 3:47PM EDT550.000.070.000.000.00-1025.00%
META230616C005600002022-10-05 2:35PM EDT560.000.040.000.000.00-50025.00%
META230616C005700002022-10-05 2:34PM EDT570.000.040.000.000.00-50025.00%
META230616C005800002022-09-30 9:34AM EDT580.000.080.000.000.00-1025.00%
META230616C005900002022-10-03 1:49PM EDT590.000.040.000.000.00-50025.00%
META230616C006000002022-10-03 1:49PM EDT600.000.040.000.000.00-60025.00%
META230616C006500002022-10-04 3:42PM EDT650.000.030.000.000.00-100025.00%
META230616C007000002022-10-05 9:53AM EDT700.000.030.000.000.00-50025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616P000050002022-10-05 3:32PM EDT5.000.030.000.000.00-2050.00%
META230616P000100002022-10-05 3:59PM EDT10.000.030.000.000.00-12050.00%
META230616P000150002022-10-05 3:43PM EDT15.000.050.000.000.00-177050.00%
META230616P000200002022-10-05 1:47PM EDT20.000.070.000.000.00-144050.00%
META230616P000250002022-10-05 1:54PM EDT25.000.120.000.000.00-24050.00%
META230616P000300002022-10-05 3:55PM EDT30.000.180.000.000.00-1050.00%
META230616P000400002022-09-15 2:54PM EDT40.000.330.000.000.00-22025.00%
META230616P000450002022-09-27 3:56PM EDT45.000.540.000.000.00-11025.00%
META230616P000500002022-10-04 10:00AM EDT50.000.650.000.000.00-1025.00%
META230616P000550002022-10-03 12:22PM EDT55.000.990.000.000.00-2025.00%
META230616P000600002022-10-04 10:46AM EDT60.001.060.000.000.00-2025.00%
META230616P000650002022-10-03 12:39PM EDT65.001.620.000.000.00-2025.00%
META230616P000700002022-10-05 3:02PM EDT70.001.920.000.000.00-16012.50%
META230616P000750002022-10-05 2:29PM EDT75.002.460.000.000.00-23012.50%
META230616P000800002022-10-04 10:46AM EDT80.002.780.000.000.00-3012.50%
META230616P000850002022-10-03 11:10AM EDT85.003.900.000.000.00-15012.50%
META230616P000900002022-10-05 2:43PM EDT90.004.550.000.000.00-903012.50%
META230616P000950002022-10-05 12:07PM EDT95.006.000.000.000.00-23012.50%
META230616P001000002022-10-05 2:10PM EDT100.006.800.000.000.00-4706.25%
META230616P001050002022-10-05 11:38AM EDT105.008.450.000.000.00-106.25%
META230616P001100002022-10-05 3:57PM EDT110.009.300.000.000.00-7906.25%
META230616P001150002022-10-05 3:41PM EDT115.0010.550.000.000.00-6006.25%
META230616P001200002022-10-05 3:39PM EDT120.0012.250.000.000.00-1503.13%
META230616P001250002022-10-05 3:31PM EDT125.0014.150.000.000.00-3703.13%
META230616P001300002022-10-05 1:53PM EDT130.0016.700.000.000.00-1401.56%
META230616P001350002022-10-05 3:17PM EDT135.0018.300.000.000.00-5900.78%
META230616P001400002022-10-05 3:53PM EDT140.0021.150.000.000.00-11200.00%
META230616P001450002022-10-05 3:26PM EDT145.0023.460.000.000.00-2800.00%
META230616P001500002022-10-05 12:43PM EDT150.0027.950.000.000.00-4500.00%
META230616P001550002022-10-05 12:40PM EDT155.0031.100.000.000.00-1900.00%
META230616P001600002022-10-05 1:32PM EDT160.0033.390.000.000.00-700.00%
META230616P001650002022-10-05 11:44AM EDT165.0038.150.000.000.00-400.00%
META230616P001700002022-10-05 2:08PM EDT170.0040.350.000.000.00-2900.00%
META230616P001750002022-10-04 3:10PM EDT175.0042.500.000.000.00-6300.00%
META230616P001800002022-10-05 3:50PM EDT180.0046.750.000.000.00-800.00%
META230616P001850002022-10-04 12:00PM EDT185.0049.540.000.000.00-100.00%
META230616P001900002022-09-28 3:20PM EDT190.0053.740.000.000.00-400.00%
META230616P001950002022-10-05 1:32PM EDT195.0060.270.000.000.00-200.00%
META230616P002000002022-10-04 1:47PM EDT200.0062.590.000.000.00-600.00%
META230616P002100002022-10-05 3:57PM EDT210.0072.850.000.000.00-1300.00%
META230616P002200002022-10-05 10:00AM EDT220.0083.900.000.000.00-100.00%
META230616P002300002022-10-05 11:25AM EDT230.0094.540.000.000.00-400.00%
META230616P002400002022-10-03 10:27AM EDT240.00101.350.000.000.00-100.00%
META230616P002450002022-10-05 2:38PM EDT245.00106.350.000.000.00-9000.00%
META230616P002500002022-10-05 2:57PM EDT250.00110.650.000.000.00-9,09000.00%
META230616P002550002022-09-26 3:41PM EDT255.00117.640.000.000.00-500.00%
META230616P002600002022-10-05 3:50PM EDT260.00120.650.000.000.00-5,40000.00%
META230616P002650002022-09-30 3:50PM EDT265.00128.820.000.000.00-12400.00%
META230616P002700002022-10-05 3:50PM EDT270.00130.600.000.000.00-1,62800.00%
META230616P002750002022-10-04 11:26AM EDT275.00133.660.000.000.00-200.00%
META230616P002800002022-10-05 3:50PM EDT280.00140.650.000.000.00-3,08100.00%
META230616P002850002022-09-30 3:30PM EDT285.00147.890.000.000.00-300.00%
META230616P002900002022-10-05 3:19PM EDT290.00149.400.000.000.00-36000.00%
META230616P002950002022-09-30 3:51PM EDT295.00158.850.000.000.00-7200.00%
META230616P003000002022-10-05 3:01PM EDT300.00161.000.000.000.00-79000.00%
META230616P003050002022-10-05 3:19PM EDT305.00164.550.000.000.00-31000.00%
META230616P003100002022-09-30 3:59PM EDT310.00174.300.000.000.00-31800.00%
META230616P003150002022-09-30 3:59PM EDT315.00179.250.000.000.00-36900.00%
META230616P003200002022-10-05 11:53AM EDT320.00184.200.000.000.00-200.00%
META230616P003250002022-09-30 3:59PM EDT325.00189.250.000.000.00-55000.00%
META230616P003300002022-09-30 3:59PM EDT330.00194.400.000.000.00-28200.00%
META230616P003350002022-10-05 3:50PM EDT335.00195.740.000.000.00-4500.00%
META230616P003400002022-10-05 3:52PM EDT340.00200.300.000.000.00-6800.00%
META230616P003450002022-09-13 10:05AM EDT345.00187.300.000.000.00-100.00%
META230616P003500002022-10-05 3:50PM EDT350.00211.050.000.000.00-3700.00%
META230616P003550002022-09-07 2:32PM EDT355.00194.650.000.000.00-1800.00%
META230616P003600002022-08-31 12:47PM EDT360.00196.28220.80221.800.00-12156.21%
META230616P003650002022-09-29 10:17AM EDT365.00229.400.000.000.00-200.00%
META230616P003700002022-08-24 11:12AM EDT370.00206.46228.70229.500.00-210.00%
META230616P003750002022-08-03 12:08PM EDT375.00206.91209.95210.750.00-10020.00%
META230616P003800002022-09-07 2:32PM EDT380.00220.450.000.000.00-1800.00%
META230616P003850002022-08-03 12:06PM EDT385.00217.07219.70220.850.00-7800.00%
META230616P003900002022-09-14 3:22PM EDT390.00240.200.000.000.00-2100.00%
META230616P003950002022-10-05 3:31PM EDT395.00255.600.000.000.00-2300.00%
META230616P004000002022-09-19 3:29PM EDT400.00251.800.000.000.00-300.00%
META230616P004050002022-08-03 12:02PM EDT405.00236.75239.75240.850.00-5000.00%
META230616P004100002022-08-30 12:43PM EDT410.00252.91271.90272.650.00-2066.82%
META230616P004150002022-08-03 12:03PM EDT415.00247.14250.10250.900.00-8000.00%
META230616P004200002022-07-25 3:57PM EDT420.00253.50256.25257.200.00-500.00%
META230616P004250002022-09-12 9:53AM EDT425.00254.400.000.000.00-200.00%
META230616P004300002022-07-21 11:31AM EDT430.00247.41261.20262.550.00-200.00%
META230616P004350002022-08-17 11:41AM EDT435.00260.41288.75289.450.00-200.00%
META230616P004400002022-07-26 10:59AM EDT440.00277.15271.65272.400.00-200.00%
META230616P004450002022-07-26 11:11AM EDT445.00282.96277.85278.800.00-4600.00%
META230616P004500002022-07-19 1:59PM EDT450.00274.27274.15275.050.00-14000.00%
META230616P004600002022-07-19 2:00PM EDT460.00284.14284.05285.000.00-24200.00%
META230616P004700002022-07-19 2:01PM EDT470.00294.11294.35294.900.00-23000.00%
META230616P004800002022-07-19 1:26PM EDT480.00304.87304.35305.050.00-12000.00%
META230616P004900002022-07-19 2:02PM EDT490.00314.22313.95315.100.00-26000.00%
META230616P005000002022-07-19 1:28PM EDT500.00324.87323.90325.100.00-11000.00%
META230616P005100002022-07-19 2:07PM EDT510.00333.86333.90335.000.00-2200.00%
META230616P005200002022-07-19 1:33PM EDT520.00344.72344.25345.100.00-10000.00%
META230616P005300002022-07-19 2:08PM EDT530.00353.66354.25355.200.00-14000.00%
META230616P005400002022-07-15 2:49PM EDT540.00375.23358.85361.050.00-4200.00%
META230616P005500002022-07-19 2:09PM EDT550.00373.52374.10374.950.00-10000.00%
META230616P005600002022-07-19 1:32PM EDT560.00384.92384.05385.200.00-10000.00%
META230616P005700002022-07-19 1:32PM EDT570.00394.76393.80395.250.00-10000.00%
META230616P005800002022-07-19 1:27PM EDT580.00405.27404.30405.150.00-10000.00%
META230616P005900002022-07-19 1:26PM EDT590.00414.83414.35415.150.00-4000.00%
META230616P006000002022-07-19 1:31PM EDT600.00424.76424.35425.100.00-4200.00%
META230616P006500002022-08-18 11:44AM EDT650.00474.65502.90504.150.00-400.00%
META230616P007000002022-08-19 9:35AM EDT700.00528.30552.85554.300.00-400.00%