UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.41-6.21 (-3.24%)
As of 02:37PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616C000050002023-02-02 1:37PM EST5.00190.98180.20181.100.00-486287.11%
META230616C000100002022-10-27 2:02PM EST10.0088.00101.30102.300.00-300.00%
META230616C000150002022-11-03 8:50AM EST15.0074.83108.55109.450.00--20.00%
META230616C000200002022-11-03 12:40PM EST20.0070.48103.70104.550.00--10.00%
META230616C000250002022-10-28 9:57AM EST25.0075.0086.8587.750.00-200.00%
META230616C000300002022-12-01 12:30PM EST30.0090.9590.7091.700.00-160.00%
META230616C000350002022-11-03 12:07PM EST35.0056.6089.2590.150.00-680.00%
META230616C000400002022-11-14 3:21PM EST40.0076.2782.7583.300.00-2340.00%
META230616C000450002023-01-03 3:11PM EST45.0081.80143.00145.400.00-29179.39%
META230616C000500002023-02-08 11:35AM EST50.00135.21136.15136.90-4.93-3.52%36240126.12%
META230616C000550002023-02-02 1:37PM EST55.00141.84131.40132.200.00-436122.63%
META230616C000600002023-02-03 12:18PM EST60.00134.00126.50127.250.00-3101115.63%
META230616C000650002023-02-07 11:29AM EST65.00125.26121.50122.200.00-122107.67%
META230616C000700002023-02-07 2:03PM EST70.00120.98116.70117.350.00-2161103.17%
META230616C000750002023-02-08 11:24AM EST75.00110.05111.90112.65-5.96-5.14%126299.68%
META230616C000800002023-02-02 2:09PM EST80.00115.95106.85107.600.00-720192.77%
META230616C000850002023-02-08 11:24AM EST85.00100.15102.00102.75-5.67-5.36%19388.48%
META230616C000900002023-02-07 12:53PM EST90.00104.0097.1597.900.00-32,74184.28%
META230616C000950002023-02-07 9:45AM EST95.0093.5092.4093.100.00-101,40680.86%
META230616C001000002023-02-08 12:17PM EST100.0087.9087.6088.30-7.10-7.47%58,08477.21%
META230616C001050002023-02-08 12:23PM EST105.0083.3782.9083.55-2.68-3.11%11,86374.13%
META230616C001100002023-02-08 12:23PM EST110.0078.6578.3078.85-6.56-7.70%13,21971.48%
META230616C001150002023-02-08 12:00PM EST115.0073.3073.7074.40-6.38-8.01%13,73869.42%
META230616C001200002023-02-08 10:16AM EST120.0068.2169.1069.60-3.39-4.73%176,74266.21%
META230616C001250002023-02-08 1:34PM EST125.0064.1764.4564.90-5.38-7.74%87,15963.09%
META230616C001300002023-02-08 1:53PM EST130.0059.4060.0560.80-7.42-11.10%125,10361.80%
META230616C001350002023-02-08 12:50PM EST135.0055.9655.7556.15-5.04-8.26%105,34459.25%
META230616C001400002023-02-08 11:49AM EST140.0051.2451.6552.05-5.25-9.29%225,09357.95%
META230616C001450002023-02-08 11:40AM EST145.0046.5047.5047.90-5.50-10.58%193,03456.13%
META230616C001500002023-02-08 12:40PM EST150.0043.1643.4044.00-5.72-11.70%185,16854.53%
META230616C001550002023-02-08 2:18PM EST155.0040.1039.7040.10-3.70-8.45%6923,45853.20%
META230616C001600002023-02-08 1:16PM EST160.0036.3136.1536.40-4.60-11.24%3,0738,07252.03%
META230616C001650002023-02-08 1:50PM EST165.0032.2332.7533.00-5.49-14.55%235,62251.07%
META230616C001700002023-02-08 11:46AM EST170.0029.2529.5029.70-4.90-14.35%7503,63950.04%
META230616C001750002023-02-08 1:10PM EST175.0026.9126.5526.70-3.20-10.63%702,76749.52%
META230616C001800002023-02-08 1:09PM EST180.0024.2023.8023.95-3.84-13.69%6710,17448.94%
META230616C001850002023-02-08 1:39PM EST185.0020.9521.1521.35-4.25-16.87%1083,31648.30%
META230616C001900002023-02-08 2:02PM EST190.0018.3018.7518.90-3.79-17.16%5324,02847.59%
META230616C001950002023-02-08 1:50PM EST195.0016.0016.5516.70-3.50-17.95%2433,47647.04%
META230616C002000002023-02-08 2:19PM EST200.0014.6214.5014.60-2.98-16.93%52115,41146.32%
META230616C002050002023-02-08 1:08PM EST205.0013.0012.7512.85-2.65-16.93%434,21646.01%
META230616C002100002023-02-08 2:16PM EST210.0011.2511.0511.20-2.50-18.18%1624,79245.56%
META230616C002150002023-02-08 12:40PM EST215.009.559.709.80-2.25-19.07%977,25745.33%
META230616C002200002023-02-08 2:04PM EST220.008.258.408.55-2.17-20.83%755,76245.12%
META230616C002250002023-02-08 12:50PM EST225.007.307.257.40-1.88-20.48%2432,38944.82%
META230616C002300002023-02-08 12:40PM EST230.006.306.356.40-1.74-21.64%1296,38044.59%
META230616C002350002023-02-08 2:16PM EST235.005.555.505.60-1.57-22.05%16760644.62%
META230616C002400002023-02-08 1:42PM EST240.004.654.704.80-1.53-24.76%1094,92444.35%
META230616C002450002023-02-08 12:34PM EST245.004.144.104.20-1.16-21.89%481,29944.45%
META230616C002500002023-02-08 2:18PM EST250.003.603.553.65-1.05-22.58%2686,49844.45%
META230616C002550002023-02-08 11:32AM EST255.002.913.103.15-1.19-29.02%243,54844.39%
META230616C002600002023-02-08 12:44PM EST260.002.672.702.74-0.73-21.47%401,36644.43%
META230616C002650002023-02-08 1:33PM EST265.002.292.342.39-0.81-26.13%1433144.53%
META230616C002700002023-02-08 1:46PM EST270.001.982.032.08-0.62-23.85%572,46844.60%
META230616C002750002023-02-08 10:11AM EST275.002.001.771.82-0.38-15.97%150144.73%
META230616C002800002023-02-08 12:10PM EST280.001.531.551.60-0.35-18.62%121,89944.90%
META230616C002850002023-02-08 1:52PM EST285.001.301.351.39-0.54-29.35%103,00844.95%
META230616C002900002023-02-08 11:28AM EST290.001.101.191.23-0.50-31.25%211,75445.18%
META230616C002950002023-02-08 12:47PM EST295.001.051.041.08-0.07-6.25%1718345.31%
META230616C003000002023-02-08 1:43PM EST300.000.900.910.95-0.32-26.23%2474,93445.46%
META230616C003050002023-02-08 9:57AM EST305.000.890.810.84-0.23-20.54%262945.65%
META230616C003100002023-02-07 3:40PM EST310.000.990.710.750.00-42469245.90%
META230616C003150002023-02-08 11:27AM EST315.000.580.630.66-0.36-38.30%1179046.05%
META230616C003200002023-02-06 3:55PM EST320.000.630.560.590.00-2074846.27%
META230616C003250002023-02-07 10:34AM EST325.000.640.500.530.00-3079846.53%
META230616C003300002023-02-07 2:08PM EST330.000.590.450.480.00-132,14046.85%
META230616C003350002023-02-08 10:53AM EST335.000.410.410.43-0.09-18.00%13,11547.07%
META230616C003400002023-02-06 2:26PM EST340.000.440.370.390.00-451,01147.34%
META230616C003450002023-02-06 2:33PM EST345.000.400.330.350.00-231,08747.56%
META230616C003500002023-02-08 11:34AM EST350.000.300.290.32-0.12-28.57%14,03947.85%
META230616C003550002023-02-07 12:11PM EST355.000.350.260.290.00-123848.10%
META230616C003600002023-02-06 3:42PM EST360.000.270.240.260.00-171,06648.29%
META230616C003650002023-02-03 9:51AM EST365.000.410.220.240.00-122848.63%
META230616C003700002023-02-07 1:13PM EST370.000.250.190.220.00-382748.88%
META230616C003750002023-02-08 9:37AM EST375.000.250.170.20-0.02-7.41%21,16749.12%
META230616C003800002023-02-08 12:35PM EST380.000.160.160.18-0.07-30.43%64,32649.27%
META230616C003850002023-02-06 10:45AM EST385.000.190.140.180.00-525650.00%
META230616C003900002023-02-07 2:13PM EST390.000.180.130.160.00-1122,21750.10%
META230616C003950002023-02-08 10:27AM EST395.000.130.130.15-0.05-27.78%11,30850.00%
META230616C004000002023-02-08 11:26AM EST400.000.120.110.14-0.02-14.29%13,24050.10%
META230616C004050002023-02-03 12:48PM EST405.000.190.100.130.00-146550.34%
META230616C004100002023-02-03 9:55AM EST410.000.100.080.12-0.11-52.38%587950.29%
META230616C004150002023-02-03 9:37AM EST415.000.120.080.110.00-218750.68%
META230616C004200002023-02-06 3:51PM EST420.000.100.070.100.00-222,04450.68%
META230616C004250002023-02-06 2:56PM EST425.000.100.050.100.00-613750.68%
META230616C004300002023-02-07 10:37AM EST430.000.100.040.090.00-1022650.59%
META230616C004350002023-02-07 2:50PM EST435.000.100.040.090.00-1125151.17%
META230616C004400002023-02-07 10:39AM EST440.000.070.030.080.00-2069950.98%
META230616C004450002023-02-06 9:45AM EST445.000.100.030.080.00-177351.56%
META230616C004500002023-02-03 1:29PM EST450.000.090.020.070.00-403,00951.17%
META230616C004600002023-02-02 1:04PM EST460.000.050.020.070.00-521852.34%
META230616C004700002023-02-03 11:14AM EST470.000.070.010.06+0.03+75.00%107452.15%
META230616C004800002023-02-03 3:57PM EST480.000.060.010.050.00-161852.54%
META230616C004900002023-02-06 1:02PM EST490.000.050.010.050.00-363953.52%
META230616C005000002023-02-03 10:19AM EST500.000.080.010.050.00-33,33554.49%
META230616C005100002023-02-08 2:06PM EST510.000.030.000.05-0.01-25.00%710554.69%
META230616C005200002023-02-07 12:23PM EST520.000.030.000.040.00-136354.69%
META230616C005300002022-12-02 2:38PM EST530.000.030.000.030.00-134254.30%
META230616C005400002022-11-18 9:55AM EST540.000.040.000.040.00-227056.25%
META230616C005500002023-02-02 9:41AM EST550.000.030.000.050.00-140858.20%
META230616C005600002022-12-01 11:45AM EST560.000.030.000.030.00-1546557.03%
META230616C005700002023-02-07 9:30AM EST570.000.030.000.050.00-164859.77%
META230616C005800002022-11-17 3:41PM EST580.000.030.000.040.00-525659.77%
META230616C005900002023-02-01 9:42AM EST590.000.030.000.050.00-557361.33%
META230616C006000002023-02-07 2:41PM EST600.000.030.000.030.00-1161,55560.16%
META230616C006500002023-02-07 2:40PM EST650.000.030.000.030.00-101,41663.28%
META230616C007000002023-02-07 2:41PM EST700.000.010.000.010.00-68,38162.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616P000050002023-01-20 10:48AM EST5.000.010.000.010.00-100292187.50%
META230616P000100002023-01-12 11:35AM EST10.000.010.000.010.00-7385150.00%
META230616P000150002023-02-06 9:36AM EST15.000.010.000.010.00-2414128.13%
META230616P000200002023-02-06 2:16PM EST20.000.010.000.010.00-11283112.50%
META230616P000250002023-02-06 2:15PM EST25.000.010.000.010.00-4409103.13%
META230616P000300002023-02-08 10:38AM EST30.000.010.000.020.00-194998.44%
META230616P000350002023-02-08 10:20AM EST35.000.010.010.02-0.01-50.00%11,80492.19%
META230616P000400002023-02-08 9:42AM EST40.000.020.020.030.00-11,22089.06%
META230616P000450002023-02-08 10:13AM EST45.000.030.030.04-0.01-25.00%11,08185.16%
META230616P000500002023-02-08 11:35AM EST50.000.050.040.05+0.01+25.00%392,36181.05%
META230616P000550002023-02-08 12:17PM EST55.000.070.060.07+0.02+40.00%591,49978.32%
META230616P000600002023-02-08 10:00AM EST60.000.070.070.09-0.01-12.50%2344,94074.61%
META230616P000650002023-02-08 10:28AM EST65.000.120.090.12+0.03+33.33%14,36671.68%
META230616P000700002023-02-08 11:53AM EST70.000.150.120.14+0.03+25.00%1366,51968.75%
META230616P000750002023-02-08 12:17PM EST75.000.160.150.18+0.01+6.67%1408,48866.11%
META230616P000800002023-02-08 12:05PM EST80.000.240.210.23+0.02+9.09%1175,19464.11%
META230616P000850002023-02-08 12:17PM EST85.000.270.260.28+0.02+8.00%1247,93961.62%
META230616P000900002023-02-08 12:35PM EST90.000.350.340.36+0.04+12.90%407,14459.77%
META230616P000950002023-02-08 1:51PM EST95.000.470.440.46-0.02-4.08%75,23157.96%
META230616P001000002023-02-08 2:04PM EST100.000.580.570.59+0.08+16.00%8547,68956.40%
META230616P001050002023-02-08 1:27PM EST105.000.740.730.76+0.07+10.45%214,01154.93%
META230616P001100002023-02-08 2:05PM EST110.000.970.940.97+0.09+10.23%84,16553.59%
META230616P001150002023-02-08 1:27PM EST115.001.231.201.24+0.16+14.95%647,26152.37%
META230616P001200002023-02-08 2:12PM EST120.001.561.531.56+0.25+19.08%10312,77551.18%
META230616P001250002023-02-08 1:27PM EST125.001.951.921.97+0.30+18.18%1,41011,11550.09%
META230616P001300002023-02-08 2:19PM EST130.002.442.422.46+0.34+16.19%1038,18749.21%
META230616P001350002023-02-08 12:30PM EST135.003.052.993.05+0.50+19.61%164,87648.23%
META230616P001400002023-02-08 2:13PM EST140.003.753.703.75+0.65+20.97%1256,95747.27%
META230616P001450002023-02-08 2:09PM EST145.004.654.504.60+0.75+19.23%353,95646.45%
META230616P001500002023-02-08 2:09PM EST150.005.655.505.55+1.05+22.83%2377,23445.50%
META230616P001550002023-02-08 2:11PM EST155.006.756.656.75+1.05+18.42%802,81644.89%
META230616P001600002023-02-08 2:05PM EST160.008.107.958.00+1.30+19.12%2676,19343.93%
META230616P001650002023-02-08 2:10PM EST165.009.609.459.55+1.45+17.79%473,68343.34%
META230616P001700002023-02-08 2:16PM EST170.0011.1011.1011.25+1.60+16.84%701,79442.64%
META230616P001750002023-02-08 12:28PM EST175.0013.1513.0513.10+1.97+17.62%5771,03741.83%
META230616P001800002023-02-08 2:16PM EST180.0015.1015.1515.30+2.10+16.15%2024,11741.36%
META230616P001850002023-02-08 12:27PM EST185.0017.6217.5017.60+2.47+16.30%5921,50640.64%
META230616P001900002023-02-08 1:50PM EST190.0020.5520.0020.15+3.35+19.48%1501,15940.00%
META230616P001950002023-02-08 11:12AM EST195.0023.7522.7522.90+3.30+16.14%1984939.33%
META230616P002000002023-02-08 1:01PM EST200.0025.7025.8526.00+2.40+10.30%432,02438.97%
META230616P002050002023-02-08 10:50AM EST205.0029.2428.9529.20+3.49+13.55%1846238.38%
META230616P002100002023-02-08 1:24PM EST210.0032.4632.3032.60+2.36+7.84%2840937.78%
META230616P002150002023-02-08 11:17AM EST215.0037.1035.9536.35+5.30+16.67%312037.59%
META230616P002200002023-02-07 1:39PM EST220.0038.5539.3539.950.00-1921136.52%
META230616P002250002023-02-07 3:22PM EST225.0040.1543.4043.850.00-335135.77%
META230616P002300002023-02-08 11:41AM EST230.0049.0047.7048.30+3.45+7.57%1167336.33%
META230616P002350002023-02-03 10:38AM EST235.0047.8551.9552.300.00-1434.88%
META230616P002400002023-02-02 2:30PM EST240.0051.1056.2556.850.00-27513335.05%
META230616P002450002023-02-07 9:55AM EST245.0060.5060.5561.400.00-458634.85%
META230616P002500002023-02-08 1:12PM EST250.0065.2765.2565.80+3.67+5.96%985033.30%
META230616P002550002023-02-02 1:30PM EST255.0061.4469.8070.600.00-1999733.62%
META230616P002600002023-02-08 10:26AM EST260.0074.4074.4575.15+1.51+2.07%378131.42%
META230616P002650002023-02-03 3:41PM EST265.0077.8579.3080.150.00-30090632.81%
META230616P002700002023-02-06 1:12PM EST270.0083.9083.9584.900.00-43,36131.08%
META230616P002750002023-02-07 2:26PM EST275.0085.4389.0089.900.00-240832.32%
META230616P002800002023-02-07 3:15PM EST280.0089.9494.0594.750.00-885930.66%
META230616P002850002023-02-03 3:54PM EST285.0097.6299.0099.850.00-82933.86%
META230616P002900002023-02-02 2:00PM EST290.0095.09103.95104.850.00-274035.01%
META230616P002950002023-02-06 9:32AM EST295.00106.50108.95109.800.00-2035.11%
META230616P003000002023-02-06 9:31AM EST300.00112.78113.95114.800.00-1036.13%
META230616P003050002023-02-02 11:27AM EST305.00114.16118.95119.850.00-690038.23%
META230616P003100002023-02-07 2:26PM EST310.00120.18123.85124.750.00-4036.96%
META230616P003150002023-02-06 9:34AM EST315.00126.78128.90129.800.00-2039.21%
META230616P003200002023-02-06 9:35AM EST320.00130.48133.85134.800.00-2040.19%
META230616P003250002023-02-02 2:21PM EST325.00131.90138.90139.800.00-348041.11%
META230616P003300002023-02-06 10:16AM EST330.00141.52143.85144.750.00-1040.72%
META230616P003350002023-02-02 2:17PM EST335.00141.45148.90149.800.00-242042.97%
META230616P003400002023-02-02 3:24PM EST340.00150.56153.90154.850.00-403045.07%
META230616P003450002023-02-02 2:16PM EST345.00151.82158.85159.800.00-220044.78%
META230616P003500002023-02-07 12:23PM EST350.00160.25163.85164.75-0.85-0.53%2044.24%
META230616P003550002023-02-03 3:05PM EST355.00168.00168.85169.750.00-200045.07%
META230616P003600002023-02-08 10:26AM EST360.00173.80173.80175.30+3.96+2.33%3055.84%
META230616P003650002023-02-03 3:41PM EST365.00177.24178.90179.800.00-544048.15%
META230616P003700002023-02-06 1:12PM EST370.00183.62183.90184.800.00-2048.98%
META230616P003750002023-02-03 3:53PM EST375.00187.71188.90189.800.00-326049.76%
META230616P003800002023-02-07 1:34PM EST380.00192.11193.80194.700.00-5047.17%
META230616P003850002023-02-03 3:05PM EST385.00198.00198.80199.600.00-270040.82%
META230616P003900002023-02-06 9:32AM EST390.00201.49203.80204.700.00-3048.63%
META230616P003950002023-02-03 3:06PM EST395.00208.20208.90209.800.00-180052.83%
META230616P004000002023-02-03 3:06PM EST400.00212.15213.90214.800.00-250053.56%
META230616P004050002023-02-03 3:46PM EST405.00218.45218.95219.800.00-20054.30%
META230616P004100002023-02-03 3:46PM EST410.00223.47223.85224.750.00-16053.42%
META230616P004150002023-02-03 3:46PM EST415.00228.44228.85229.750.00-242054.10%
META230616P004200002023-02-03 9:44AM EST420.00228.49233.70234.600.00-4045.31%
META230616P004250002023-02-03 9:30AM EST425.00241.49238.85239.750.00-1055.47%
META230616P004300002022-07-21 10:31AM EST430.00247.41261.20262.550.00-20137.65%
META230616P004350002023-02-08 10:32AM EST435.00250.34248.90249.80+5.32+2.17%1058.45%
META230616P004400002023-02-03 2:58PM EST440.00252.31253.90254.850.00-1060.55%
META230616P004450002023-02-03 3:07PM EST445.00258.10258.85259.800.00-8059.77%
META230616P004500002023-02-03 3:06PM EST450.00262.19263.85264.750.00-35058.69%
META230616P004600002023-02-03 10:29AM EST460.00270.70273.85274.750.00-1059.96%
META230616P004700002022-07-19 1:01PM EST470.00294.11294.35294.900.00-2300123.32%
META230616P004800002022-07-19 12:26PM EST480.00304.87304.35305.050.00-1200125.29%
META230616P004900002022-07-19 1:02PM EST490.00314.22313.95315.100.00-2600126.36%
META230616P005000002022-12-30 12:30PM EST500.00380.91347.60348.950.00-10192.53%
META230616P005100002022-07-19 1:07PM EST510.00333.86333.90335.000.00-220129.31%
META230616P005200002022-11-23 2:22PM EST520.00407.80401.20402.600.00-1010273.29%
META230616P005300002022-12-08 2:17PM EST530.00414.25399.30400.550.00-40247.58%
META230616P005400002022-07-15 1:49PM EST540.00375.23358.85361.050.00-420115.63%
META230616P005500002022-12-08 1:10PM EST550.00434.80419.30420.550.00-60250.85%
META230616P005600002022-11-23 2:56PM EST560.00447.40441.20442.650.00-2350279.86%
META230616P005700002022-12-08 12:45PM EST570.00454.85439.35440.500.00-20253.97%
META230616P005800002022-12-08 2:02PM EST580.00464.25449.35450.500.00-20255.48%
META230616P005900002022-12-19 9:41AM EST590.00473.00456.35457.500.00-20250.13%
META230616P006000002023-01-12 1:01PM EST600.00463.05413.85414.850.00-2078.22%
META230616P006500002023-02-07 3:47PM EST650.00458.10463.85464.900.00-2084.18%
META230616P007000002023-02-06 3:10PM EST700.00514.00513.75514.850.00-2086.72%