META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616C000050002023-05-17 1:42PM EDT5.00238.490.000.000.00-11900.00%
META230616C000100002023-05-22 10:04AM EDT10.00242.350.000.000.00-100.00%
META230616C000150002022-11-03 9:50AM EDT15.0074.83108.55109.450.00--20.00%
META230616C000200002023-05-25 2:50PM EDT20.00232.150.000.000.00-100.00%
META230616C000250002023-05-22 10:12AM EDT25.00227.050.000.000.00-200.00%
META230616C000300002023-05-23 9:57AM EDT30.00218.850.000.000.00-100.00%
META230616C000350002023-04-28 1:50PM EDT35.00205.00226.75227.350.00-290.00%
META230616C000400002023-05-22 10:52AM EDT40.00210.850.000.000.00-100.00%
META230616C000450002023-04-25 2:25PM EDT45.00163.65207.45208.000.00-1100.00%
META230616C000500002023-05-31 2:32PM EDT50.00213.830.000.000.00-100.00%
META230616C000550002023-05-19 1:07PM EDT55.00190.550.000.000.00-200.00%
META230616C000600002023-06-01 11:50AM EDT60.00209.650.000.000.00-100.00%
META230616C000650002023-05-25 11:28AM EDT65.00188.300.000.000.00-100.00%
META230616C000700002023-05-25 10:32AM EDT70.00180.300.000.000.00-100.00%
META230616C000750002023-04-27 12:44PM EDT75.00166.12186.95187.500.00-82370.00%
META230616C000800002023-05-22 11:49AM EDT80.00170.050.000.000.00-500.00%
META230616C000850002023-05-25 9:54AM EDT85.00165.250.000.000.00-100.00%
META230616C000900002023-06-01 10:12AM EDT90.00181.550.000.000.00-300.00%
META230616C000950002023-06-01 9:41AM EDT95.00176.120.000.000.00-100.00%
META230616C001000002023-06-01 12:54PM EDT100.00172.050.000.000.00-1100.00%
META230616C001050002023-06-01 1:21PM EDT105.00167.900.000.000.00-300.00%
META230616C001100002023-06-01 2:43PM EDT110.00163.510.000.000.00-300.00%
META230616C001150002023-06-01 2:20PM EDT115.00158.650.000.000.00-300.00%
META230616C001200002023-06-01 3:59PM EDT120.00152.780.000.000.00-2800.00%
META230616C001250002023-06-01 3:19PM EDT125.00148.800.000.000.00-200.00%
META230616C001300002023-06-01 3:25PM EDT130.00142.900.000.000.00-2000.00%
META230616C001350002023-06-01 11:03AM EDT135.00135.600.000.000.00-200.00%
META230616C001400002023-06-01 2:43PM EDT140.00133.710.000.000.00-1100.00%
META230616C001450002023-05-30 10:50AM EDT145.00120.900.000.000.00-6100.00%
META230616C001500002023-06-01 2:58PM EDT150.00123.820.000.000.00-2100.00%
META230616C001550002023-06-01 11:29AM EDT155.00114.240.000.000.00-100.00%
META230616C001600002023-06-01 2:53PM EDT160.00114.000.000.000.00-2700.00%
META230616C001650002023-06-01 3:16PM EDT165.00109.250.000.000.00-4200.00%
META230616C001700002023-06-01 1:04PM EDT170.00102.450.000.000.00-300.00%
META230616C001750002023-06-01 3:33PM EDT175.0097.580.000.000.00-3200.00%
META230616C001800002023-06-01 3:53PM EDT180.0091.950.000.000.00-3400.00%
META230616C001850002023-06-01 2:59PM EDT185.0089.090.000.000.00-6500.00%
META230616C001900002023-06-01 3:24PM EDT190.0083.290.000.000.00-1500.00%
META230616C001950002023-06-01 2:12PM EDT195.0079.000.000.000.00-3400.00%
META230616C002000002023-06-01 3:49PM EDT200.0072.500.000.000.00-18600.00%
META230616C002050002023-06-01 3:29PM EDT205.0068.050.000.000.00-3800.00%
META230616C002100002023-06-01 3:43PM EDT210.0062.040.000.000.00-15400.00%
META230616C002150002023-06-01 3:49PM EDT215.0057.600.000.000.00-2000.00%
META230616C002175002023-06-01 11:54AM EDT217.5052.940.000.000.00-100.00%
META230616C002200002023-06-01 3:39PM EDT220.0052.280.000.000.00-16300.00%
META230616C002225002023-05-31 10:28AM EDT222.5040.200.000.000.00-2000.00%
META230616C002250002023-06-01 3:38PM EDT225.0047.200.000.000.00-1500.00%
META230616C002275002023-06-01 10:19AM EDT227.5043.450.000.000.00-100.00%
META230616C002300002023-06-01 3:46PM EDT230.0042.370.000.000.00-68100.00%
META230616C002325002023-06-01 2:04PM EDT232.5041.510.000.000.00-1300.00%
META230616C002350002023-06-01 3:30PM EDT235.0038.280.000.000.00-17700.00%
META230616C002375002023-06-01 12:12PM EDT237.5034.150.000.000.00-100.00%
META230616C002400002023-06-01 3:54PM EDT240.0032.480.000.000.00-21400.00%
META230616C002425002023-06-01 2:34PM EDT242.5031.900.000.000.00-800.00%
META230616C002450002023-06-01 3:57PM EDT245.0028.330.000.000.00-20000.00%
META230616C002475002023-06-01 3:55PM EDT247.5025.650.000.000.00-1000.00%
META230616C002500002023-06-01 3:59PM EDT250.0024.100.000.000.00-1,23200.00%
META230616C002525002023-06-01 3:48PM EDT252.5021.300.000.000.00-11600.00%
META230616C002550002023-06-01 3:55PM EDT255.0019.180.000.000.00-45700.00%
META230616C002575002023-06-01 3:38PM EDT257.5016.950.000.000.00-40000.00%
META230616C002600002023-06-01 3:59PM EDT260.0015.720.000.000.00-1,25500.00%
META230616C002625002023-06-01 3:47PM EDT262.5013.290.000.000.00-56100.00%
META230616C002650002023-06-01 3:59PM EDT265.0012.000.000.000.00-1,67600.00%
META230616C002675002023-06-01 3:59PM EDT267.5010.480.000.000.00-1,32000.00%
META230616C002700002023-06-01 3:59PM EDT270.008.850.000.000.00-3,58700.00%
META230616C002725002023-06-01 3:59PM EDT272.507.600.000.000.00-1,59600.00%
META230616C002750002023-06-01 3:59PM EDT275.006.400.000.000.00-3,31601.56%
META230616C002800002023-06-01 3:59PM EDT280.004.450.000.000.00-3,26403.13%
META230616C002850002023-06-01 3:57PM EDT285.002.870.000.000.00-2,17706.25%
META230616C002900002023-06-01 3:58PM EDT290.001.920.000.000.00-1,35106.25%
META230616C002950002023-06-01 3:59PM EDT295.001.300.000.000.00-43706.25%
META230616C003000002023-06-01 3:59PM EDT300.000.870.000.000.00-2,093012.50%
META230616C003050002023-06-01 3:59PM EDT305.000.560.000.000.00-469012.50%
META230616C003100002023-06-01 3:46PM EDT310.000.330.000.000.00-298012.50%
META230616C003150002023-06-01 3:58PM EDT315.000.260.000.000.00-480012.50%
META230616C003200002023-06-01 2:16PM EDT320.000.230.000.000.00-157012.50%
META230616C003250002023-06-01 3:35PM EDT325.000.130.000.000.00-144025.00%
META230616C003300002023-06-01 3:45PM EDT330.000.100.000.000.00-112025.00%
META230616C003350002023-06-01 2:26PM EDT335.000.100.000.000.00-125025.00%
META230616C003400002023-06-01 2:01PM EDT340.000.070.000.000.00-169025.00%
META230616C003450002023-06-01 1:10PM EDT345.000.050.000.000.00-32025.00%
META230616C003500002023-06-01 11:43AM EDT350.000.030.000.000.00-118025.00%
META230616C003550002023-06-01 3:13PM EDT355.000.030.000.000.00-4025.00%
META230616C003600002023-06-01 3:59PM EDT360.000.030.000.000.00-40025.00%
META230616C003650002023-06-01 3:05PM EDT365.000.020.000.000.00-7025.00%
META230616C003700002023-06-01 2:49PM EDT370.000.020.000.000.00-142025.00%
META230616C003750002023-06-01 2:23PM EDT375.000.020.000.000.00-7025.00%
META230616C003800002023-05-30 3:27PM EDT380.000.010.000.000.00-3025.00%
META230616C003850002023-05-30 9:30AM EDT385.000.010.000.000.00-20025.00%
META230616C003900002023-05-30 3:29PM EDT390.000.010.000.000.00-103025.00%
META230616C003950002023-04-06 1:11PM EDT395.000.040.000.020.00-11,30758.59%
META230616C004000002023-05-31 3:53PM EDT400.000.010.000.000.00-10050.00%
META230616C004050002023-04-27 3:57PM EDT405.000.010.000.010.00-146459.38%
META230616C004100002023-04-10 9:50AM EDT410.000.060.000.040.00-187367.97%
META230616C004150002023-04-14 10:14AM EDT415.000.020.000.020.00-319065.63%
META230616C004200002023-05-01 3:52PM EDT420.000.010.000.010.00-12,19664.06%
META230616C004250002023-06-01 9:42AM EDT425.000.010.000.000.00-3050.00%
META230616C004300002023-04-06 2:01PM EDT430.000.020.000.020.00-129770.31%
META230616C004350002023-05-24 9:38AM EDT435.000.010.000.000.00-1050.00%
META230616C004400002023-04-27 9:32AM EDT440.000.010.000.010.00-2501,06170.31%
META230616C004450002023-03-23 2:54PM EDT445.000.030.000.020.00-177775.78%
META230616C004500002023-05-17 11:30AM EDT450.000.010.000.000.00-1050.00%
META230616C004600002023-03-23 2:45PM EDT460.000.030.000.030.00-521182.81%
META230616C004700002023-03-29 1:23PM EDT470.000.010.000.030.00-113085.94%
META230616C004800002023-04-03 2:25PM EDT480.000.020.000.020.00-362285.94%
META230616C004900002023-04-17 12:08PM EDT490.000.020.000.010.00-164184.38%
META230616C005000002023-03-31 11:48AM EDT500.000.010.000.030.00-13,44594.53%
META230616C005100002023-03-03 2:55PM EDT510.000.010.000.020.00-411393.75%
META230616C005200002023-02-07 1:23PM EDT520.000.030.000.020.00-136396.88%
META230616C005300002023-04-14 10:30AM EDT530.000.010.000.020.00-134499.22%
META230616C005400002023-04-14 10:30AM EDT540.000.010.000.020.00-11277101.56%
META230616C005500002023-02-28 1:46PM EDT550.000.020.000.020.00-2414104.69%
META230616C005600002022-12-01 12:45PM EDT560.000.030.000.030.00-15465110.16%
META230616C005700002023-02-07 10:30AM EDT570.000.030.000.000.00-164850.00%
META230616C005800002022-11-17 4:41PM EDT580.000.030.000.040.00-5256117.97%
META230616C005900002023-02-01 10:42AM EDT590.000.030.000.040.00-5573120.31%
META230616C006000002023-02-28 4:52PM EDT600.000.010.000.020.00-51,654115.63%
META230616C006500002023-04-24 11:29AM EDT650.000.010.000.010.00-11,679121.88%
META230616C007000002023-05-30 9:46AM EDT700.000.010.000.000.00-4050.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230616P000050002023-06-01 2:36PM EDT5.000.010.000.000.00-1050.00%
META230616P000100002023-06-01 11:52AM EDT10.000.010.000.000.00-2050.00%
META230616P000150002023-03-01 1:37PM EDT15.000.010.000.010.00-4420425.00%
META230616P000200002023-03-09 11:42AM EDT20.000.030.000.010.00-1283381.25%
META230616P000250002023-02-22 10:30AM EDT25.000.010.000.010.00-3414350.00%
META230616P000300002023-02-22 10:37AM EDT30.000.010.000.010.00-3957325.00%
META230616P000350002023-04-19 9:55AM EDT35.000.010.000.010.00-401,860300.00%
META230616P000400002023-04-20 3:10PM EDT40.000.010.000.010.00-11,403275.00%
META230616P000450002023-04-20 2:30PM EDT45.000.010.000.010.00-11,207262.50%
META230616P000500002023-05-30 9:39AM EDT50.000.010.000.000.00-1050.00%
META230616P000550002023-05-23 10:14AM EDT55.000.010.000.000.00-10100.00%
META230616P000600002023-05-12 3:12PM EDT60.000.010.000.000.00-20050.00%
META230616P000650002023-05-05 2:59PM EDT65.000.010.000.000.00-1050.00%
META230616P000700002023-05-01 2:08PM EDT70.000.010.000.010.00-26,773196.88%
META230616P000750002023-05-26 12:15PM EDT75.000.010.000.000.00-7050.00%
META230616P000800002023-05-31 10:48AM EDT80.000.010.000.000.00-1050.00%
META230616P000850002023-05-30 10:43AM EDT85.000.010.000.000.00-70050.00%
META230616P000900002023-05-25 3:59PM EDT90.000.010.000.000.00-2050.00%
META230616P000950002023-05-19 12:57PM EDT95.000.010.000.000.00-501050.00%
META230616P001000002023-05-26 2:22PM EDT100.000.010.000.000.00-1050.00%
META230616P001050002023-05-26 2:16PM EDT105.000.010.000.000.00-2050.00%
META230616P001100002023-06-01 2:17PM EDT110.000.010.000.000.00-2050.00%
META230616P001150002023-05-30 10:14AM EDT115.000.010.000.000.00-1050.00%
META230616P001200002023-05-30 11:13AM EDT120.000.010.000.000.00-69050.00%
META230616P001250002023-06-01 11:42AM EDT125.000.010.000.000.00-100050.00%
META230616P001300002023-05-31 11:58AM EDT130.000.010.000.000.00-10050.00%
META230616P001350002023-05-31 3:09PM EDT135.000.010.000.000.00-1050.00%
META230616P001400002023-06-01 3:48PM EDT140.000.010.000.000.00-17050.00%
META230616P001450002023-05-30 1:16PM EDT145.000.020.000.000.00-55050.00%
META230616P001500002023-06-01 2:54PM EDT150.000.020.000.000.00-22050.00%
META230616P001550002023-06-01 11:40AM EDT155.000.020.000.000.00-75050.00%
META230616P001600002023-06-01 1:47PM EDT160.000.030.000.000.00-28050.00%
META230616P001650002023-06-01 2:35PM EDT165.000.030.000.000.00-103050.00%
META230616P001700002023-06-01 3:56PM EDT170.000.040.000.000.00-15050.00%
META230616P001750002023-06-01 2:36PM EDT175.000.040.000.000.00-43050.00%
META230616P001800002023-06-01 3:19PM EDT180.000.040.000.000.00-162050.00%
META230616P001850002023-06-01 12:57PM EDT185.000.050.000.000.00-32050.00%
META230616P001900002023-06-01 3:30PM EDT190.000.060.000.000.00-83025.00%
META230616P001950002023-06-01 3:32PM EDT195.000.060.000.000.00-139025.00%
META230616P002000002023-06-01 3:44PM EDT200.000.070.000.000.00-304025.00%
META230616P002050002023-06-01 3:54PM EDT205.000.100.000.000.00-304025.00%
META230616P002100002023-06-01 3:55PM EDT210.000.100.000.000.00-341025.00%
META230616P002150002023-06-01 3:45PM EDT215.000.130.000.000.00-310025.00%
META230616P002175002023-06-01 1:13PM EDT217.500.150.000.000.00-32025.00%
META230616P002200002023-06-01 3:57PM EDT220.000.160.000.000.00-284025.00%
META230616P002225002023-06-01 3:24PM EDT222.500.170.000.000.00-270025.00%
META230616P002250002023-06-01 3:42PM EDT225.000.200.000.000.00-516025.00%
META230616P002275002023-06-01 3:02PM EDT227.500.220.000.000.00-59025.00%
META230616P002300002023-06-01 3:56PM EDT230.000.260.000.000.00-546012.50%
META230616P002325002023-06-01 2:24PM EDT232.500.290.000.000.00-33012.50%
META230616P002350002023-06-01 3:51PM EDT235.000.350.000.000.00-656012.50%
META230616P002375002023-06-01 3:46PM EDT237.500.430.000.000.00-112012.50%
META230616P002400002023-06-01 3:57PM EDT240.000.490.000.000.00-1,026012.50%
META230616P002425002023-06-01 3:53PM EDT242.500.630.000.000.00-123012.50%
META230616P002450002023-06-01 3:59PM EDT245.000.720.000.000.00-651012.50%
META230616P002475002023-06-01 3:49PM EDT247.500.900.000.000.00-252012.50%
META230616P002500002023-06-01 3:58PM EDT250.001.130.000.000.00-2,997012.50%
META230616P002525002023-06-01 3:59PM EDT252.501.340.000.000.00-66206.25%
META230616P002550002023-06-01 3:54PM EDT255.001.870.000.000.00-2,42406.25%
META230616P002575002023-06-01 3:45PM EDT257.502.280.000.000.00-64706.25%
META230616P002600002023-06-01 3:56PM EDT260.002.780.000.000.00-1,24906.25%
META230616P002625002023-06-01 3:59PM EDT262.503.240.000.000.00-61603.13%
META230616P002650002023-06-01 3:59PM EDT265.004.010.000.000.00-89303.13%
META230616P002675002023-06-01 3:59PM EDT267.504.900.000.000.00-95003.13%
META230616P002700002023-06-01 3:59PM EDT270.005.900.000.000.00-2,96101.56%
META230616P002725002023-06-01 3:59PM EDT272.507.050.000.000.00-87400.10%
META230616P002750002023-06-01 3:54PM EDT275.008.900.000.000.00-50700.00%
META230616P002800002023-06-01 3:47PM EDT280.0011.850.000.000.00-73400.00%
META230616P002850002023-06-01 3:54PM EDT285.0015.800.000.000.00-14500.00%
META230616P002900002023-06-01 3:49PM EDT290.0019.500.000.000.00-5800.00%
META230616P002950002023-06-01 2:15PM EDT295.0022.500.000.000.00-2700.00%
META230616P003000002023-06-01 1:44PM EDT300.0027.800.000.000.00-600.00%
META230616P003050002023-06-01 2:19PM EDT305.0031.850.000.000.00-400.00%
META230616P003100002023-05-30 11:57AM EDT310.0043.700.000.000.00-200.00%
META230616P003150002023-02-06 10:34AM EDT315.00126.78131.70132.450.00-20480.28%
META230616P003200002023-05-15 9:35AM EDT320.0083.400.000.000.00-100.00%
META230616P003250002023-03-02 10:46AM EDT325.00152.27111.95114.100.00-20357.19%
META230616P003300002023-05-10 3:09PM EDT330.0096.600.000.000.00-200.00%
META230616P003350002023-02-28 11:39AM EDT335.00159.37126.65127.500.00-200387.78%
META230616P003400002023-03-20 2:52PM EDT340.00142.60123.90124.850.00-10358.48%
META230616P003450002023-04-06 3:36PM EDT345.00128.21111.75112.600.00-20286.00%
META230616P003500002023-05-22 10:52AM EDT350.0099.300.000.000.00-100.00%
META230616P003550002023-04-12 11:21AM EDT355.00141.61120.80121.550.00-20292.22%
META230616P003600002023-05-25 3:54PM EDT360.00106.900.000.000.00-300.00%
META230616P003650002023-02-14 3:05PM EDT365.00185.52159.35160.650.00-20433.66%
META230616P003700002023-03-06 1:45PM EDT370.00182.90158.90159.600.00-70412.46%
META230616P003750002023-04-12 11:20AM EDT375.00161.87140.80141.550.00-20312.21%
META230616P003800002023-03-31 10:38AM EDT380.00169.85139.25140.350.00-20287.16%
META230616P003850002023-03-06 11:48AM EDT385.00196.68174.05174.650.00-20427.19%
META230616P003900002023-05-19 1:09PM EDT390.00144.700.000.000.00-200.00%
META230616P003950002023-05-19 1:09PM EDT395.00149.700.000.000.00-100.00%
META230616P004000002023-05-02 11:31AM EDT400.00159.84131.15131.750.00-20142.44%
META230616P004050002023-05-19 10:02AM EDT405.00160.000.000.000.00-100.00%
META230616P004100002023-05-03 1:05PM EDT410.00172.900.000.000.00-100.00%
META230616P004150002023-05-31 12:52PM EDT415.00153.800.000.000.00-100.00%
META230616P004200002023-05-24 9:42AM EDT420.00172.850.000.000.00-100.00%
META230616P004250002023-05-24 9:42AM EDT425.00177.850.000.000.00-100.00%
META230616P004300002023-05-24 9:42AM EDT430.00182.850.000.000.00-100.00%
META230616P004350002023-05-24 9:42AM EDT435.00187.850.000.000.00-200.00%
META230616P004400002023-05-25 9:56AM EDT440.00190.400.000.000.00-100.00%
META230616P004450002023-02-03 4:07PM EDT445.00258.10259.30260.900.00-80593.77%
META230616P004500002023-04-12 11:49AM EDT450.00234.20215.75216.550.00-10373.21%
META230616P004600002023-05-30 12:21PM EDT460.00193.050.000.000.00-100.00%
META230616P004700002022-07-19 2:01PM EDT470.00294.11294.35294.900.00-2300655.40%
META230616P004800002022-07-19 1:26PM EDT480.00304.87304.35305.050.00-1200662.27%
META230616P004900002022-07-19 2:02PM EDT490.00314.22313.95315.100.00-2600667.77%
META230616P005000002022-12-30 1:30PM EDT500.00380.91347.60348.950.00-10787.84%
META230616P005100002022-07-19 2:07PM EDT510.00333.86333.90335.000.00-220679.55%
META230616P005200002023-05-22 9:48AM EDT520.00268.450.000.000.00-100.00%
META230616P005300002023-05-22 9:42AM EDT530.00279.750.000.000.00-100.00%
META230616P005400002022-07-15 2:49PM EDT540.00375.23358.85361.050.00-420675.70%
META230616P005500002022-12-08 2:10PM EDT550.00434.80419.30420.550.00-60926.01%
META230616P005600002022-11-23 3:56PM EDT560.00447.40441.20442.650.00-2350996.50%
META230616P005700002022-12-08 1:45PM EDT570.00454.85439.35440.500.00-20935.85%
META230616P005800002023-04-20 10:44AM EDT580.00364.95333.00335.750.00-20389.06%
META230616P005900002023-05-25 1:09PM EDT590.00334.750.000.000.00-300.00%
META230616P006000002023-05-25 1:09PM EDT600.00344.750.000.000.00-100.00%
META230616P006500002023-05-25 1:09PM EDT650.00394.750.000.000.00-200.00%
META230616P007000002023-05-31 9:39AM EDT700.00439.400.000.000.00-100.00%