META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230915C000050002023-06-01 3:29PM EDT5.00267.68266.55268.550.00-863439.45%
META230915C000100002023-02-02 12:13PM EDT10.00180.00173.85177.000.00-10600.00%
META230915C000150002023-02-02 12:12PM EDT15.00175.35169.00172.200.00-240.00%
META230915C000200002023-03-24 10:13AM EDT20.00186.00192.35194.150.00-1210.00%
META230915C000250002023-01-25 1:03PM EDT25.00117.35145.70146.700.00--70.00%
META230915C000300002023-04-12 12:30PM EDT30.00186.37203.45205.250.00-1260.00%
META230915C000350002022-11-10 12:18PM EDT35.0075.8582.0083.500.00-220.00%
META230915C000400002023-05-02 11:21AM EDT40.00201.00228.80229.800.00-8350.00%
META230915C000450002023-04-27 9:38AM EDT45.00195.45216.85218.600.00-330.00%
META230915C000500002023-03-30 9:36AM EDT50.00155.25190.75191.750.00-11660.00%
META230915C000550002023-02-03 10:38AM EDT55.00136.47130.20133.400.00-9150.00%
META230915C000600002023-04-21 11:30AM EDT60.00153.55184.90187.950.00-2290.00%
META230915C000650002023-01-31 11:09AM EDT65.0085.85111.15112.000.00-1200.00%
META230915C000700002023-04-28 9:43AM EDT70.00169.79192.35193.900.00-12550.00%
META230915C000750002023-05-31 9:45AM EDT75.00188.60197.75199.650.00-116128.52%
META230915C000800002023-05-17 10:03AM EDT80.00161.43192.80194.750.00-479123.83%
META230915C000850002023-05-22 2:58PM EDT85.00165.80187.90189.800.00-1109119.39%
META230915C000900002023-05-25 3:19PM EDT90.00164.36183.00184.900.00-1953115.50%
META230915C000950002023-06-01 11:03AM EDT95.00176.78178.10179.950.00-2908111.38%
META230915C001000002023-06-02 2:49PM EDT100.00175.40173.55174.70+1.08+0.62%11,404107.76%
META230915C001050002023-06-02 3:14PM EDT105.00169.73168.40170.00+13.73+8.80%2941103.91%
META230915C001100002023-05-30 10:22AM EDT110.00157.82163.60164.900.00-62,72999.90%
META230915C001150002023-05-26 12:20PM EDT115.00145.61158.70160.050.00-61,94896.90%
META230915C001200002023-05-25 10:32AM EDT120.00133.20153.90155.100.00-11,48893.92%
META230915C001250002023-06-01 3:41PM EDT125.00148.38149.00150.400.00-11,53391.67%
META230915C001300002023-06-01 1:46PM EDT130.00144.70144.05145.500.00-202,71388.29%
META230915C001350002023-06-02 3:35PM EDT135.00139.58139.10140.50+9.32+7.15%42,24584.57%
META230915C001400002023-06-01 3:38PM EDT140.00133.83134.30135.550.00-41,29281.79%
META230915C001450002023-06-01 3:29PM EDT145.00130.24129.55130.650.00-167,34479.38%
META230915C001500002023-06-02 2:52PM EDT150.00126.55124.70125.85+4.70+3.86%33,95676.97%
META230915C001550002023-06-02 2:23PM EDT155.00120.77119.65120.95+1.12+0.94%35,73773.57%
META230915C001600002023-06-02 2:53PM EDT160.00116.62114.95116.15+9.32+8.69%83,08471.66%
META230915C001650002023-06-02 1:44PM EDT165.00112.48110.25111.50+3.90+3.59%12,40370.09%
META230915C001700002023-06-02 3:59PM EDT170.00105.93105.60106.60-0.52-0.49%491,50967.88%
META230915C001750002023-06-02 3:36PM EDT175.00101.25100.55101.95+0.86+0.86%91,11765.27%
META230915C001800002023-06-02 3:36PM EDT180.0096.5096.1097.05-0.38-0.39%331,64663.48%
META230915C001850002023-06-01 3:05PM EDT185.0093.2091.3092.400.00-51,63661.39%
META230915C001900002023-06-02 3:54PM EDT190.0087.3086.7087.75-0.95-1.08%81,34959.65%
META230915C001950002023-06-02 3:37PM EDT195.0082.7582.2583.20-1.30-1.55%152,19758.28%
META230915C002000002023-06-02 3:53PM EDT200.0078.3577.7578.55+0.60+0.77%145,09956.51%
META230915C002050002023-06-02 3:44PM EDT205.0073.8573.1074.05-0.15-0.20%71,73254.65%
META230915C002100002023-06-02 3:53PM EDT210.0069.4068.7569.60-1.40-1.98%132,08853.23%
META230915C002150002023-06-02 3:15PM EDT215.0065.5564.6065.40+0.82+1.27%1042,84152.30%
META230915C002200002023-06-02 12:12PM EDT220.0061.0060.3561.05-0.07-0.11%54,65350.84%
META230915C002250002023-06-02 11:11AM EDT225.0058.0156.1557.15+1.74+3.09%102,22151.09%
META230915C002300002023-06-02 1:40PM EDT230.0054.3452.1053.05+2.01+3.84%33,54749.71%
META230915C002350002023-06-02 2:01PM EDT235.0050.0848.1549.25+0.84+1.71%102,03648.83%
META230915C002400002023-06-02 3:06PM EDT240.0045.6544.7545.30+0.88+1.97%292,44147.41%
META230915C002450002023-06-02 1:02PM EDT245.0042.1540.9041.95+0.35+0.84%121,24547.03%
META230915C002500002023-06-02 2:33PM EDT250.0038.9837.6038.30-0.05-0.13%1756,31545.80%
META230915C002550002023-06-02 2:44PM EDT255.0035.6534.0535.05+0.74+2.12%172,53745.11%
META230915C002600002023-06-02 3:50PM EDT260.0031.6031.3031.95-0.20-0.63%2114,41844.44%
META230915C002650002023-06-02 2:35PM EDT265.0029.5528.5028.75+0.52+1.79%492,80843.34%
META230915C002700002023-06-02 3:46PM EDT270.0026.1225.6525.95+0.12+0.46%4022,00242.71%
META230915C002750002023-06-02 3:01PM EDT275.0023.3023.1523.35-0.25-1.06%7083342.15%
META230915C002800002023-06-02 3:53PM EDT280.0020.8720.7520.95-0.14-0.67%982,23941.67%
META230915C002850002023-06-02 2:05PM EDT285.0019.3718.5018.65-0.03-0.15%362041.09%
META230915C002900002023-06-02 2:01PM EDT290.0017.3516.4516.60+0.70+4.20%661,15240.67%
META230915C002950002023-06-02 3:00PM EDT295.0015.1014.5014.75+0.39+2.65%231,28840.34%
META230915C003000002023-06-02 3:57PM EDT300.0012.9012.8013.00-0.53-3.95%1,2436,56639.92%
META230915C003050002023-06-02 3:22PM EDT305.0011.6011.3011.50-0.60-4.92%334,36439.69%
META230915C003100002023-06-02 3:29PM EDT310.0010.109.9010.10-0.20-1.94%15378639.40%
META230915C003150002023-06-02 2:38PM EDT315.009.308.658.85+0.32+3.56%834939.15%
META230915C003200002023-06-02 3:47PM EDT320.007.777.557.75-0.20-2.51%121,71038.96%
META230915C003250002023-06-02 1:07PM EDT325.007.406.606.75+0.12+1.65%2737738.75%
META230915C003300002023-06-02 3:02PM EDT330.005.835.755.90-0.17-2.83%741,11038.64%
META230915C003350002023-06-02 3:27PM EDT335.005.194.955.15-0.06-1.14%919538.55%
META230915C003400002023-06-02 12:47PM EDT340.004.904.304.50+0.05+1.03%117238.51%
META230915C003450002023-05-31 3:50PM EDT345.003.103.753.900.00-3020538.40%
META230915C003500002023-06-02 3:55PM EDT350.003.353.253.40-0.20-5.63%10844538.39%
META230915C003550002023-06-02 2:04PM EDT355.003.162.822.92+0.95+42.99%1096638.24%
META230915C003600002023-06-02 3:53PM EDT360.002.542.442.55+0.05+2.01%422238.28%
META230915C003650002023-06-02 12:45PM EDT365.002.432.122.22+0.36+17.39%110638.31%
META230915C003700002023-06-02 12:52PM EDT370.001.881.851.92-0.28-12.96%2445738.29%
META230915C003750002023-06-02 11:04AM EDT375.001.871.601.67+0.12+6.86%224138.33%
META230915C003800002023-06-02 11:14AM EDT380.001.621.391.46+0.14+9.46%115938.42%
META230915C003850002023-06-01 3:45PM EDT385.001.281.211.27-0.05-3.76%413238.48%
META230915C003900002023-06-02 12:33PM EDT390.001.211.051.11+0.05+4.31%21,52138.56%
META230915C003950002023-06-01 3:22PM EDT395.001.050.910.97-0.02-1.87%122738.66%
META230915C004000002023-06-02 3:59PM EDT400.000.850.790.85-0.06-6.59%3261138.77%
META230915C004050002023-06-01 11:15AM EDT405.000.860.690.75+0.09+11.69%318438.92%
META230915C004100002023-06-02 11:00AM EDT410.000.740.610.66+0.06+8.82%898539.06%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230915P000050002023-04-28 2:31PM EDT5.000.010.000.010.00-106,700225.00%
META230915P000100002023-02-16 4:11PM EDT10.000.010.000.010.00-5234187.50%
META230915P000150002023-03-21 1:01PM EDT15.000.010.000.000.00-154850.00%
META230915P000200002023-03-28 2:16PM EDT20.000.010.000.010.00-3852143.75%
META230915P000250002023-03-21 1:01PM EDT25.000.010.000.040.00-197146.88%
META230915P000300002023-05-30 1:58PM EDT30.000.010.000.010.00-24,951121.88%
META230915P000350002023-05-30 9:59AM EDT35.000.010.000.010.00-1917112.50%
META230915P000400002023-05-30 9:58AM EDT40.000.010.000.010.00-2532106.25%
META230915P000450002023-06-02 3:27PM EDT45.000.010.000.010.00-2154098.44%
META230915P000500002023-06-02 3:42PM EDT50.000.020.010.04+0.01+100.00%2775106.25%
META230915P000550002023-05-10 2:22PM EDT55.000.020.000.050.00-1295100.00%
META230915P000600002023-05-31 11:18AM EDT60.000.020.000.060.00-51,67396.48%
META230915P000650002023-05-31 11:18AM EDT65.000.020.010.060.00-42,35192.58%
META230915P000700002023-06-01 10:15AM EDT70.000.030.010.060.00-23,06887.89%
META230915P000750002023-06-02 2:17PM EDT75.000.030.020.08-0.01-25.00%483,29286.52%
META230915P000800002023-05-30 1:58PM EDT80.000.040.030.080.00-12,35283.20%
META230915P000850002023-06-01 3:02PM EDT85.000.050.040.070.00-111,69979.10%
META230915P000900002023-05-31 11:18AM EDT90.000.060.050.070.00-102,47776.17%
META230915P000950002023-06-01 3:15PM EDT95.000.060.050.110.00-601,09074.61%
META230915P001000002023-06-02 11:15AM EDT100.000.080.070.110.00-13,88472.07%
META230915P001050002023-06-01 2:19PM EDT105.000.090.070.120.00-1062,24269.14%
META230915P001100002023-06-02 10:36AM EDT110.000.100.100.14-0.02-16.67%21,88067.77%
META230915P001150002023-06-02 10:36AM EDT115.000.140.120.15-0.02-12.50%22,19765.53%
META230915P001200002023-06-02 11:00AM EDT120.000.150.110.17-0.02-11.76%12,99562.70%
META230915P001250002023-06-02 11:25AM EDT125.000.180.170.19-0.01-5.26%12,23161.72%
META230915P001300002023-06-02 3:46PM EDT130.000.200.160.22-0.01-4.76%34,40359.18%
META230915P001350002023-06-02 3:52PM EDT135.000.250.200.25-0.03-10.71%122,19657.67%
META230915P001400002023-06-01 10:59AM EDT140.000.320.240.300.00-32,58656.30%
META230915P001450002023-06-01 3:15PM EDT145.000.370.300.360.00-593,29855.13%
META230915P001500002023-06-02 2:43PM EDT150.000.440.400.42-0.02-4.35%73,80654.15%
META230915P001550002023-06-01 12:35PM EDT155.000.530.470.51-0.04-7.02%14,25852.91%
META230915P001600002023-06-02 11:58AM EDT160.000.630.570.62-0.02-3.08%123,77051.88%
META230915P001650002023-06-02 2:43PM EDT165.000.740.700.75-0.03-3.90%102,07750.93%
META230915P001700002023-06-02 1:48PM EDT170.000.870.850.90-0.07-7.45%1373,10950.22%
META230915P001750002023-06-02 3:48PM EDT175.001.051.031.08-0.05-4.55%208,56549.27%
META230915P001800002023-06-01 1:37PM EDT180.001.301.231.29-0.04-2.99%23,04248.32%
META230915P001850002023-06-02 3:55PM EDT185.001.501.471.54-0.10-6.25%91,57547.41%
META230915P001900002023-06-02 3:58PM EDT190.001.811.751.83-0.09-4.74%283,59046.53%
META230915P001950002023-06-02 2:43PM EDT195.002.142.082.16-0.21-8.94%103,20945.63%
META230915P002000002023-06-02 3:58PM EDT200.002.512.472.55-0.18-6.69%372,09444.78%
META230915P002050002023-06-02 1:07PM EDT205.002.972.933.05-0.18-5.71%695944.15%
META230915P002100002023-06-02 3:42PM EDT210.003.593.453.55-0.10-2.71%171,02543.24%
META230915P002150002023-06-02 3:18PM EDT215.004.204.004.20-0.10-2.33%864,12642.62%
META230915P002200002023-06-02 2:54PM EDT220.004.854.804.95-0.25-4.90%1922,65542.01%
META230915P002250002023-06-02 11:36AM EDT225.005.855.605.80-0.06-1.02%561,77441.41%
META230915P002300002023-06-02 3:46PM EDT230.006.606.556.75-0.40-5.71%651,26040.78%
META230915P002350002023-06-02 2:26PM EDT235.007.767.607.80-0.44-5.37%431,33640.10%
META230915P002400002023-06-02 3:28PM EDT240.008.958.809.00-0.50-5.29%281,68239.49%
META230915P002450002023-06-02 1:59PM EDT245.0010.0710.1510.35-0.68-6.33%901,29438.90%
META230915P002500002023-06-02 3:45PM EDT250.0011.7311.5511.85-0.67-5.40%834,77838.32%
META230915P002550002023-06-02 3:29PM EDT255.0013.4713.2013.55-0.67-4.74%4381237.82%
META230915P002600002023-06-02 3:58PM EDT260.0015.2515.0015.35-0.76-4.75%6859637.20%
META230915P002650002023-06-02 3:28PM EDT265.0017.2617.0017.30-0.54-3.03%2733536.55%
META230915P002700002023-06-02 3:45PM EDT270.0019.3519.2519.50-1.00-4.91%311,27536.03%
META230915P002750002023-06-02 3:52PM EDT275.0021.8521.5521.85-0.90-3.96%3950335.45%
META230915P002800002023-06-02 3:46PM EDT280.0024.2524.2524.45-1.15-4.53%2148834.98%
META230915P002850002023-06-02 11:34AM EDT285.0027.2026.8527.20-0.60-2.16%434234.44%
META230915P002900002023-06-02 11:51AM EDT290.0030.6029.9030.20+0.49+1.63%28434.01%
META230915P002950002023-05-30 9:36AM EDT295.0036.9532.9033.500.00-410633.79%
META230915P003000002023-06-02 2:07PM EDT300.0036.2535.9037.20-1.50-3.97%320134.01%
META230915P003050002023-06-01 2:09PM EDT305.0039.5039.5540.750.00-156433.65%
META230915P003100002023-05-19 2:16PM EDT310.0065.8043.0544.500.00-51833.37%
META230915P003150002023-05-24 10:24AM EDT315.0068.4547.1048.350.00-2232.99%
META230915P003200002023-05-31 3:26PM EDT320.0059.7750.9052.350.00-1132.63%
META230915P003250002023-03-29 3:19PM EDT325.00119.6584.1085.550.00-4086.94%
META230915P003300002023-05-31 3:43PM EDT330.0067.9559.3560.700.00-2131.82%
META230915P003350002023-06-02 1:49PM EDT335.0063.0263.8065.05-20.38-24.44%2031.40%
META230915P003400002023-03-17 1:25PM EDT340.00140.59118.00118.950.00-10125.99%
META230915P003450002023-03-17 1:24PM EDT345.00145.55123.00124.050.00-1000128.22%
META230915P003500002023-06-01 12:20PM EDT350.0079.6777.4078.950.00-1131.51%
META230915P003550002023-06-02 10:56AM EDT355.0081.7382.1583.70-60.20-42.42%2031.60%
META230915P003600002023-05-01 12:13PM EDT360.00123.2296.9097.800.00-2058.60%
META230915P003650002023-06-02 10:57AM EDT365.0091.2391.7593.25-23.37-20.39%2031.38%
META230915P003700002023-04-18 12:06PM EDT370.00151.83122.40123.800.00-2093.39%
META230915P003750002023-04-26 10:27AM EDT375.00164.12117.00118.400.00-18075.04%
META230915P003800002023-05-05 10:09AM EDT380.00149.60106.60108.150.00-2034.00%
META230915P003850002023-05-19 10:03AM EDT385.00140.11110.40114.400.00-3042.41%
META230915P003900002023-04-26 10:26AM EDT390.00179.06132.60133.900.00-16080.95%
META230915P003950002023-04-26 10:25AM EDT395.00184.23136.65138.300.00-20080.84%
META230915P004000002023-05-02 3:32PM EDT400.00160.90126.80128.150.00-6038.12%
META230915P004050002023-05-08 10:52AM EDT405.00173.23131.60133.250.00-2039.94%
META230915P004100002023-06-02 10:57AM EDT410.00136.13135.35139.45-10.58-7.21%4048.29%