UK Markets close in 10 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.55+36.43 (+23.80%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230915C000050002022-08-10 1:58PM EST5.00172.60172.15173.85+4.35+2.59%220.00%
META230915C000200002022-07-20 12:50PM EST20.00162.20157.90159.400.00--20.00%
META230915C000500002022-07-20 12:50PM EST50.00134.20129.95131.200.00--60.00%
META230915C000600002022-08-02 10:02AM EST60.00104.80120.75122.000.00-2190.00%
META230915C000700002022-07-21 12:11PM EST70.00117.40111.75113.000.00--70.00%
META230915C000800002022-07-28 9:03AM EST80.0083.75102.95104.050.00--320.00%
META230915C000850002022-07-20 12:48PM EST85.00104.0098.5599.850.00--80.00%
META230915C000900002022-08-11 11:04AM EST90.0096.2594.6595.45+10.65+12.44%13550.00%
META230915C000950002022-08-04 12:07PM EST95.0083.2090.3591.200.00-47720.00%
META230915C001000002022-08-08 12:47PM EST100.0081.3086.4587.050.00-159130.00%
META230915C001050002022-08-08 12:10PM EST105.0077.0982.3583.050.00--7060.00%
META230915C001100002022-08-10 8:48AM EST110.0079.8578.3579.30+9.85+14.07%53520.00%
META230915C001150002022-08-04 1:54PM EST115.0068.0574.7575.200.00-224135.89%
META230915C001200002022-08-10 9:48AM EST120.0071.6070.9071.30+9.75+15.76%218341.21%
META230915C001250002022-07-28 12:08PM EST125.0050.4567.4568.000.00--12646.07%
META230915C001300002022-08-10 11:44AM EST130.0065.5063.9564.50+8.75+15.42%220848.14%
META230915C001350002022-08-08 10:30AM EST135.0056.3760.4561.000.00-44549.27%
META230915C001400002022-08-03 2:25PM EST140.0049.8157.1557.650.00-53950.17%
META230915C001450002022-08-11 8:58AM EST145.0056.9054.1054.75+6.12+12.05%31750.85%
META230915C001500002022-08-10 1:57PM EST150.0050.9550.9551.40+5.25+11.49%227451.02%
META230915C001550002022-08-01 1:13PM EST155.0035.7548.0548.550.00--6151.65%
META230915C001600002022-08-10 1:32PM EST160.0045.2045.1045.65+7.35+19.42%314551.80%
META230915C001650002022-08-11 11:32AM EST165.0043.4542.4042.95+7.05+19.37%330052.08%
META230915C001700002022-08-10 2:55PM EST170.0040.4339.8040.20+7.40+22.40%1014952.12%
META230915C001750002022-08-11 12:51PM EST175.0038.3737.4537.90+5.72+17.52%2913252.53%
META230915C001800002022-08-11 12:59PM EST180.0035.7535.1535.50+4.80+15.51%2219252.63%
META230915C001850002022-08-11 9:33AM EST185.0035.6532.8033.20+8.53+31.45%13921152.53%
META230915C001900002022-08-11 1:03PM EST190.0031.0530.7531.05+6.25+25.20%313052.61%
META230915C001950002022-08-11 10:10AM EST195.0029.6728.6529.00+6.23+26.58%115752.51%
META230915C002000002022-08-11 10:09AM EST200.0027.6626.8027.15+6.20+28.89%873352.59%
META230915C002050002022-08-11 8:42AM EST205.0027.0525.0025.35+6.30+30.36%110352.57%
META230915C002100002022-08-11 11:01AM EST210.0024.0023.3023.60+5.85+32.23%923752.48%
META230915C002150002022-08-11 10:34AM EST215.0022.2021.7522.10+4.75+27.22%120252.57%
META230915C002200002022-08-10 11:06AM EST220.0020.9020.2520.50+5.15+32.70%2339152.44%
META230915C002250002022-08-11 9:15AM EST225.0021.0518.7519.10+6.05+40.33%636252.32%
META230915C002300002022-08-11 8:30AM EST230.0017.8017.3517.85+4.15+30.40%128452.26%
META230915C002350002022-08-09 10:26AM EST235.0012.7516.3016.600.00-1126252.36%
META230915C002400002022-08-11 1:09PM EST240.0015.3015.2015.50+3.75+32.47%12819252.41%
META230915C002450002022-08-10 10:38AM EST245.0014.3614.1514.40+3.51+32.35%126352.37%
META230915C002500002022-08-10 12:15PM EST250.0013.4113.1513.45+3.29+32.51%154652.39%
META230915C002550002022-08-10 12:11PM EST255.0012.4512.1512.50+3.10+33.16%214952.28%
META230915C002600002022-08-11 8:41AM EST260.0012.4011.4011.60+3.74+43.19%52,79752.34%
META230915C002650002022-08-10 9:59AM EST265.0010.6310.6010.85+2.58+32.05%127852.39%
META230915C002700002022-08-11 11:43AM EST270.0010.259.8510.10+2.20+27.33%121652.37%
META230915C002750002022-08-10 1:37PM EST275.009.249.159.45+2.34+33.91%15052.41%
META230915C002800002022-08-10 1:37PM EST280.008.628.458.75+2.62+43.67%110752.30%
META230915C002850002022-08-08 8:55AM EST285.007.207.858.150.00--8052.30%
META230915C002900002022-08-10 12:49PM EST290.007.757.407.60+1.85+31.36%2615352.43%
META230915C002950002022-08-09 1:22PM EST295.005.086.857.200.00-22152.55%
META230915C003000002022-08-10 12:29PM EST300.006.576.356.60+0.77+13.28%536052.39%
META230915C003050002022-08-02 9:08AM EST305.003.256.006.250.00-714252.65%
META230915C003100002022-08-10 11:48AM EST310.005.755.555.90+1.35+30.68%24252.72%
META230915C003150002022-08-10 9:54AM EST315.005.175.205.45+5.17--1252.70%
META230915C003200002022-08-10 8:51AM EST320.004.754.855.10+0.90+23.38%16052.75%
META230915C003250002022-08-10 1:37PM EST325.004.704.554.80+1.10+30.56%-5152.88%
META230915C003300002022-08-10 9:33AM EST330.004.154.254.50+0.95+29.69%327252.94%
META230915C003350002022-07-12 1:53PM EST335.004.004.004.200.00--3653.02%
META230915C003400002022-08-04 1:37PM EST340.002.873.753.950.00--11053.11%
META230915C003450002022-08-10 1:39PM EST345.003.653.503.70+3.65--153.16%
META230915C003500002022-08-11 10:51AM EST350.003.403.303.50+0.81+31.27%27953.31%
META230915C003550002022-08-03 10:23AM EST355.002.403.103.300.00-15253.42%
META230915C003600002022-08-10 1:36PM EST360.003.052.873.10+0.86+39.27%-3153.42%
META230915C003650002022-08-02 10:12AM EST365.001.532.762.950.00-12053.71%
META230915C003700002022-08-04 2:32PM EST370.001.972.622.730.00--7753.74%
META230915C003750002022-08-08 2:55PM EST375.001.912.472.580.00--8553.86%
META230915C003800002022-07-28 11:12AM EST380.001.132.262.480.00--553.91%
META230915C003850002022-07-22 1:57PM EST385.002.822.192.340.00--4154.15%
META230915C003900002022-08-08 10:35AM EST390.001.752.022.270.00--454.29%
META230915C004000002022-08-10 8:47AM EST400.001.781.872.05+0.44+32.84%18454.72%
META230915C004050002022-08-08 9:55AM EST405.001.481.721.950.00--2854.72%
META230915C004100002022-07-28 1:55PM EST410.000.951.661.840.00--3254.90%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230915P000050002022-07-28 9:14AM EST5.000.020.000.130.00--525182.81%
META230915P000100002022-08-05 2:20PM EST10.000.170.000.160.00--1147.66%
META230915P000150002022-08-02 1:37PM EST15.000.100.000.210.00-233130.08%
META230915P000200002022-07-06 1:00PM EST20.000.270.090.270.00--24122.56%
META230915P000250002022-08-11 11:48AM EST25.000.220.100.30-0.03-12.00%15111.52%
META230915P000350002022-08-10 2:15PM EST35.000.360.220.43+0.01+2.86%-60699.27%
META230915P000400002022-08-09 12:03PM EST40.000.460.320.540.00-545495.36%
META230915P000500002022-07-28 12:59PM EST50.000.870.570.780.00--2888.18%
META230915P000600002022-08-11 9:14AM EST60.001.000.961.17-0.15-13.04%9810183.20%
META230915P000700002022-08-02 12:34PM EST70.002.111.531.780.00-1379.61%
META230915P000800002022-08-10 8:45AM EST80.002.482.342.55-0.52-17.33%16476.50%
META230915P000850002022-08-10 9:22AM EST85.003.002.963.05-0.37-10.98%156575.60%
META230915P000900002022-08-02 2:18PM EST90.004.653.503.650.00-1635974.35%
META230915P000950002022-08-03 2:53PM EST95.004.794.154.300.00--29173.22%
META230915P001000002022-08-10 2:52PM EST100.004.854.905.05-0.75-13.39%4220772.24%
META230915P001050002022-08-11 8:46AM EST105.005.405.705.90-1.15-17.56%520271.28%
META230915P001100002022-08-10 10:07AM EST110.006.456.656.80-0.54-7.73%212970.40%
META230915P001150002022-08-10 10:01AM EST115.007.457.657.85-1.35-15.34%5616169.59%
META230915P001200002022-08-11 12:36PM EST120.008.808.759.00-0.35-3.83%169768.82%
META230915P001250002022-08-09 12:28PM EST125.0011.379.9510.200.00-431568.01%
META230915P001300002022-08-08 12:31PM EST130.0011.9511.3011.550.00--14367.36%
META230915P001350002022-08-10 2:38PM EST135.0012.5012.7013.00-1.97-13.61%248966.65%
META230915P001400002022-08-11 11:49AM EST140.0014.1514.2514.55-2.25-13.72%115566.02%
META230915P001450002022-08-09 2:29PM EST145.0017.8015.9016.200.00-3784065.38%
META230915P001500002022-08-11 1:08PM EST150.0017.8917.7018.00-1.07-5.64%127364.85%
META230915P001550002022-08-01 2:53PM EST155.0024.6019.6519.900.00--11764.36%
META230915P001600002022-08-10 10:07AM EST160.0021.0021.6521.95-3.15-13.04%1912163.86%
META230915P001650002022-08-09 1:42PM EST165.0027.0023.8024.200.00-514063.50%
META230915P001700002022-08-08 12:31PM EST170.0027.6526.1026.400.00-223663.02%
META230915P001750002022-08-10 2:04PM EST175.0028.4028.5028.80-3.54-11.08%3062662.63%
META230915P001800002022-08-11 11:50AM EST180.0030.6631.0531.35-4.55-12.92%638362.32%
META230915P001850002022-08-11 9:13AM EST185.0031.7033.6534.00-3.53-10.02%164761.95%
META230915P001900002022-08-08 9:36AM EST190.0036.9436.4036.850.00-14961.72%
META230915P001950002022-08-11 9:08AM EST195.0037.6039.3539.70-12.19-24.48%64661.47%
META230915P002000002022-08-03 1:20PM EST200.0047.1042.2542.750.00-518761.20%
META230915P002050002022-08-03 1:01PM EST205.0050.8545.4545.950.00-132261.14%
META230915P002100002022-08-10 12:16PM EST210.0048.2048.8049.25-1.51-3.04%-5461.13%
META230915P002150002022-07-18 10:27AM EST215.0059.8052.1552.550.00--260.97%
META230915P002200002022-08-10 12:12PM EST220.0055.1055.7556.15-6.50-10.55%214861.14%
META230915P002250002022-08-08 1:04PM EST225.0062.7059.2559.650.00--1961.00%
META230915P002300002022-08-10 9:00AM EST230.0063.1062.9563.35-12.90-16.97%27861.06%
META230915P002350002022-08-01 10:27AM EST235.0076.2666.7067.200.00--11861.17%
META230915P002400002022-08-11 9:48AM EST240.0068.9070.5571.10-5.75-7.70%76661.30%
META230915P002450002022-08-08 12:22PM EST245.0078.6574.5075.100.00--13261.48%
META230915P002500002022-08-02 10:56AM EST250.0091.5578.8579.450.00-210162.23%
META230915P002550002022-08-11 9:24AM EST255.0079.8082.7583.65-16.55-17.18%62262.34%
META230915P002600002022-08-02 10:49AM EST260.00101.0787.0587.850.00-7214262.73%
META230915P002650002022-08-02 11:50AM EST265.00104.3091.2092.200.00-24820363.03%
META230915P002700002022-08-04 12:08PM EST270.00102.5095.6096.450.00-169463.39%
META230915P002750002022-08-02 11:07AM EST275.00114.61100.10100.950.00-413564.00%
META230915P002800002022-08-03 8:51AM EST280.00114.61104.55105.500.00-242364.54%
META230915P002850002022-08-01 8:49AM EST285.00128.20109.10110.250.00--35465.31%
META230915P002900002022-08-10 9:27AM EST290.00113.75113.70114.70-10.30-8.30%121265.78%
META230915P002950002022-08-10 9:27AM EST295.00118.50118.45119.35-10.77-8.33%21566.55%
META230915P003000002022-08-05 8:43AM EST300.00131.10122.95124.050.00-55931167.07%
META230915P003050002022-08-04 9:06AM EST305.00135.94127.80129.050.00-50025468.19%
META230915P003100002022-08-03 10:57AM EST310.00141.57132.80133.600.00-944668.98%
META230915P003150002022-08-01 12:17PM EST315.00152.23137.55138.500.00--069.83%
META230915P003200002022-08-04 9:16AM EST320.00151.50142.25143.450.00-4270.65%
META230915P003250002022-07-18 12:23PM EST325.00155.38147.00148.400.00--071.48%
META230915P003300002022-07-26 10:16AM EST330.00167.90152.25153.400.00--072.87%
META230915P003350002022-07-15 12:27PM EST335.00171.43157.00158.200.00--073.49%
META230915P003400002022-08-11 11:04AM EST340.00161.15162.00163.20-14.37-8.19%5074.57%
META230915P003450002022-07-14 11:05AM EST345.00186.60167.05168.400.00--075.89%
META230915P003500002022-08-04 8:47AM EST350.00178.50172.00173.350.00--176.81%
META230915P003550002022-08-03 10:49AM EST355.00186.26177.15178.350.00-40077.98%
META230915P003600002022-08-03 8:51AM EST360.00193.62181.75183.400.00-2078.58%
META230915P003650002022-08-03 10:47AM EST365.00196.32186.75188.400.00-40079.55%
META230915P003700002022-08-03 10:45AM EST370.00201.24191.80193.400.00-100080.55%
META230915P003750002022-08-03 10:40AM EST375.00206.23196.75198.400.00-54081.43%
META230915P003800002022-08-04 9:05AM EST380.00210.10202.25203.400.00-60082.89%
META230915P003850002022-08-04 9:06AM EST385.00215.61206.85208.300.00-60083.23%
META230915P003900002022-08-03 10:58AM EST390.00221.24212.00213.300.00-36084.28%
META230915P003950002022-08-03 10:58AM EST395.00226.26216.60218.400.00-462084.81%
META230915P004000002022-08-05 1:32PM EST400.00233.98221.65223.400.00-48085.71%
META230915P004050002022-08-04 9:38AM EST405.00237.78226.70228.300.00-176086.49%
META230915P004100002022-08-05 8:43AM EST410.00240.75231.70233.400.00-82087.42%