META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META231020C000500002023-04-06 1:48PM EDT50.00166.45183.35184.650.00-110.00%
META231020C000850002023-05-26 9:39AM EDT85.00172.45180.60182.200.00-13107.10%
META231020C000900002023-06-01 10:12AM EDT90.00182.95175.60177.250.00-12102.42%
META231020C001000002023-05-18 10:26AM EDT100.00145.40166.45167.600.00-13599.74%
META231020C001100002023-06-08 2:38PM EDT110.00157.50156.15157.700.00-11589.98%
META231020C001150002023-06-02 12:38PM EDT115.00161.22151.95152.800.00-41689.78%
META231020C001200002023-06-06 10:58AM EDT120.00158.13146.85148.000.00-11586.13%
META231020C001250002023-05-22 10:22AM EDT125.00130.57141.50143.400.00-11382.43%
META231020C001300002023-06-06 3:54PM EDT130.00144.10137.20138.350.00-11580.95%
META231020C001400002023-06-07 1:24PM EDT140.00130.56127.55128.850.00-14476.27%
META231020C001450002023-06-08 9:41AM EDT145.00120.56122.80123.950.00-17473.72%
META231020C001500002023-05-26 2:29PM EDT150.00114.90117.90119.050.00-219570.80%
META231020C001550002023-06-07 12:28PM EDT155.00116.30113.10114.250.00-114768.43%
META231020C001600002023-06-09 12:23PM EDT160.00108.90108.50109.50-10.89-9.09%115866.64%
META231020C001650002023-06-06 2:45PM EDT165.00111.52103.65104.800.00-8329564.36%
META231020C001700002023-06-09 1:48PM EDT170.00100.7499.1099.95-9.36-8.50%5318662.37%
META231020C001750002023-06-06 2:13PM EDT175.00102.8994.4595.450.00-223860.82%
META231020C001800002023-06-08 11:09AM EDT180.0092.2589.9590.550.00-5023958.73%
META231020C001850002023-06-09 12:35PM EDT185.0085.3485.3086.15+0.32+0.38%131257.19%
META231020C001900002023-06-08 10:09AM EDT190.0077.0080.7081.400.00-127155.08%
META231020C001950002023-06-08 10:02AM EDT195.0073.4676.4077.100.00-218054.05%
META231020C002000002023-06-09 9:57AM EDT200.0072.4872.0072.55+1.04+1.46%643952.37%
META231020C002050002023-06-08 9:32AM EDT205.0064.5067.6068.250.00-217650.93%
META231020C002100002023-06-09 12:05PM EDT210.0064.1763.4564.05-5.35-7.70%335450.51%
META231020C002150002023-06-09 9:31AM EDT215.0057.5559.3059.90+0.33+0.58%148849.24%
META231020C002200002023-06-09 11:25AM EDT220.0056.5555.3055.90+0.56+1.00%299148.15%
META231020C002250002023-06-08 2:29PM EDT225.0052.0751.4551.950.00-859647.00%
META231020C002300002023-06-09 2:06PM EDT230.0048.5347.7048.20+0.68+1.42%189346.08%
META231020C002350002023-06-08 10:03AM EDT235.0041.7744.0544.550.00-2542745.15%
META231020C002400002023-06-09 3:32PM EDT240.0040.5140.5041.05-0.24-0.59%482744.31%
META231020C002450002023-06-09 12:05PM EDT245.0037.8837.1537.65-1.12-2.87%862043.44%
META231020C002500002023-06-09 3:16PM EDT250.0033.9434.0034.45-1.95-5.43%1151,19142.70%
META231020C002550002023-06-09 11:03AM EDT255.0032.0030.8531.45+0.27+0.85%556242.08%
META231020C002600002023-06-09 1:10PM EDT260.0028.7528.3028.50+0.35+1.23%2955541.31%
META231020C002650002023-06-09 3:15PM EDT265.0025.6025.6025.80-0.09-0.35%3461740.72%
META231020C002700002023-06-09 1:56PM EDT270.0023.9023.1023.30+0.45+1.92%4432,20340.21%
META231020C002750002023-06-09 3:35PM EDT275.0020.7520.7520.95-0.30-1.43%1031,20439.71%
META231020C002800002023-06-09 3:57PM EDT280.0018.7018.6018.80-1.30-6.50%382,08739.30%
META231020C002850002023-06-09 3:42PM EDT285.0016.7016.6016.80-0.35-2.05%4135038.88%
META231020C002950002023-06-09 3:49PM EDT295.0013.1013.1013.30-0.20-1.50%345038.18%
META231020C003000002023-06-09 3:06PM EDT300.0011.6511.6011.75+0.05+0.43%502,08437.81%
META231020C003050002023-06-09 11:08AM EDT305.0010.8510.2510.40+0.45+4.33%1237137.57%
META231020C003100002023-06-09 1:12PM EDT310.009.259.009.200.00-1045737.38%
META231020C003150002023-06-09 11:08AM EDT315.008.037.958.10+0.61+8.22%6931337.18%
META231020C003200002023-06-08 3:00PM EDT320.007.076.957.100.00-442136.96%
META231020C003250002023-06-09 2:27PM EDT325.006.306.106.25+0.25+4.13%1144836.85%
META231020C003300002023-06-09 3:15PM EDT330.005.355.355.45-0.05-0.93%10492536.65%
META231020C003350002023-06-06 12:48PM EDT335.007.054.654.800.00-315136.62%
META231020C003450002023-06-09 10:25AM EDT345.004.003.553.65-1.25-23.81%617336.39%
META231020C003500002023-06-08 3:34PM EDT350.003.103.103.200.00-230436.37%
META231020C003700002023-06-02 10:54AM EDT370.003.251.791.920.00-215036.54%
META231020C003800002023-06-08 3:34PM EDT380.001.411.361.470.00-54936.57%
META231020C003900002023-06-05 9:38AM EDT390.001.771.051.160.00-5936.83%
META231020C003950002023-06-08 10:42AM EDT395.000.950.951.020.00-61936.89%
META231020C004000002023-06-09 12:53PM EDT400.000.880.830.89+0.03+3.53%510336.90%
META231020C004050002023-06-08 9:36AM EDT405.000.620.730.810.00-302637.18%
META231020C004100002023-06-08 2:19PM EDT410.000.670.650.720.00-115737.29%
META231020C004150002023-06-06 1:22PM EDT415.000.950.570.640.00-82137.42%
META231020C004200002023-06-05 9:40AM EDT420.000.940.510.580.00-10817537.65%
META231020C004250002023-06-09 3:40PM EDT425.000.490.460.52-0.38-43.68%55637.79%
META231020C004300002023-06-06 12:03PM EDT430.000.750.410.470.00-10011737.99%
META231020C004350002023-06-06 2:52PM EDT435.000.570.360.430.00-11138.23%
META231020C004400002023-06-09 1:03PM EDT440.000.370.330.39-0.18-32.73%218438.43%
META231020C004500002023-06-09 9:58AM EDT450.000.320.260.32-0.18-36.00%2238.79%
META231020C004700002023-06-09 1:04PM EDT470.000.200.180.23-0.12-37.50%1339.75%
META231020C004800002023-06-05 2:30PM EDT480.000.250.150.200.00-2240.31%
META231020C005000002023-06-09 3:14PM EDT500.000.150.100.15+0.03+25.00%17441.26%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META231020P000350002023-04-24 10:23AM EDT35.000.040.000.020.00-56104.69%
META231020P000500002023-03-30 2:14PM EDT50.000.060.000.070.00--795.70%
META231020P000550002023-03-24 12:47PM EDT55.000.130.040.090.00-2295.70%
META231020P000600002023-05-30 1:28PM EDT60.000.020.000.070.00-210085.55%
META231020P000650002023-05-30 1:28PM EDT65.000.030.000.080.00-217082.03%
META231020P000750002023-05-04 10:09AM EDT75.000.110.020.100.00-18976.76%
META231020P000850002023-04-27 10:18AM EDT85.000.160.060.100.00-24871.48%
META231020P000900002023-05-31 10:36AM EDT90.000.100.030.110.00-23066.99%
META231020P000950002023-06-07 2:42PM EDT95.000.100.040.120.00-58964.84%
META231020P001000002023-05-31 10:56AM EDT100.000.140.060.120.00-213962.50%
META231020P001050002023-06-06 9:30AM EDT105.000.160.110.120.00-509361.13%
META231020P001150002023-06-09 1:00PM EDT115.000.140.130.16-0.02-12.50%111957.03%
META231020P001200002023-06-06 1:30PM EDT120.000.210.180.200.00-4013456.15%
META231020P001250002023-06-09 9:32AM EDT125.000.250.200.24-0.02-7.41%110954.49%
META231020P001300002023-06-08 10:54AM EDT130.000.300.240.290.00-1047353.13%
META231020P001350002023-06-08 10:53AM EDT135.000.360.300.370.00-643352.25%
META231020P001400002023-06-06 12:04PM EDT140.000.430.370.420.00-11079350.90%
META231020P001500002023-06-09 10:33AM EDT150.000.610.590.63-0.02-3.17%62,18349.49%
META231020P001550002023-06-09 11:37AM EDT155.000.740.710.77-0.13-14.94%150248.61%
META231020P001600002023-06-08 3:37PM EDT160.000.890.870.92-0.02-2.20%137547.62%
META231020P001700002023-06-08 9:32AM EDT170.001.501.231.300.00-1084545.70%
META231020P001750002023-06-08 12:30PM EDT175.001.461.471.550.00-162344.85%
META231020P001800002023-06-09 10:04AM EDT180.001.801.771.83-0.30-14.29%442843.96%
META231020P001850002023-06-08 2:51PM EDT185.002.182.072.180.00-2134843.21%
META231020P001900002023-06-09 3:23PM EDT190.002.552.492.55+0.11+4.51%10858742.32%
META231020P002000002023-06-09 2:47PM EDT200.003.553.453.550.00-41,46240.92%
META231020P002050002023-06-09 3:03PM EDT205.004.174.054.15+0.02+0.48%296340.19%
META231020P002100002023-06-08 3:53PM EDT210.004.904.754.850.00-264839.53%
META231020P002200002023-06-08 3:25PM EDT220.006.206.406.55-0.40-6.06%166538.25%
META231020P002250002023-06-08 11:36AM EDT225.007.357.457.600.00-163837.70%
META231020P002300002023-06-08 2:13PM EDT230.009.008.608.75+0.22+2.51%11,37737.09%
META231020P002350002023-06-09 12:34PM EDT235.0010.159.9010.05+0.65+6.84%1685336.53%
META231020P002400002023-06-09 3:23PM EDT240.0011.5511.3011.45+0.15+1.32%549435.90%
META231020P002450002023-06-09 9:33AM EDT245.0013.8512.9013.05+0.75+5.73%190535.36%
META231020P002500002023-06-09 12:21PM EDT250.0014.8014.6514.85+0.50+3.50%1373934.89%
META231020P002550002023-06-09 1:52PM EDT255.0016.4016.5516.75-0.40-2.38%2043534.31%
META231020P002600002023-06-09 3:16PM EDT260.0019.0918.6518.85-1.41-6.88%336333.79%
META231020P002650002023-06-09 2:43PM EDT265.0021.3520.9521.15-0.05-0.23%925733.30%
META231020P002700002023-06-09 2:02PM EDT270.0023.3523.4023.65-0.15-0.64%1687932.83%
META231020P002750002023-06-09 11:08AM EDT275.0025.6526.1026.30-0.70-2.66%7740532.32%
META231020P002800002023-06-09 11:08AM EDT280.0028.4528.9529.15-0.85-2.90%9061631.83%
META231020P002850002023-06-08 2:08PM EDT285.0032.1031.9032.200.00-1113731.37%
META231020P002900002023-06-08 10:54AM EDT290.0035.7035.0535.450.00-1310330.93%
META231020P002950002023-06-08 1:24PM EDT295.0037.9038.3539.000.00-248430.73%
META231020P003000002023-06-09 11:18AM EDT300.0041.5041.6042.90+0.91+2.24%123830.87%
META231020P003050002023-06-09 10:38AM EDT305.0044.8545.2546.60-0.22-0.49%91730.38%
META231020P003100002023-06-07 10:24AM EDT310.0045.7548.9050.850.00-57930.73%
META231020P003150002023-06-05 9:52AM EDT315.0050.5053.2054.850.00-2630.30%
META231020P003200002023-05-18 3:31PM EDT320.0074.6856.8559.100.00-39230.16%
META231020P003250002023-05-22 2:56PM EDT325.0076.0561.5063.250.00-3329.49%
META231020P003300002023-06-08 2:24PM EDT330.0066.3565.9567.750.00-101029.49%
META231020P003350002023-06-05 2:40PM EDT335.0065.5070.2572.000.00-10128.36%
META231020P003400002023-06-07 3:43PM EDT340.0076.5974.9076.650.00-1121928.28%
META231020P003450002023-03-17 1:19PM EDT345.00146.10122.80124.350.00-3000107.75%
META231020P003500002023-06-06 10:33AM EDT350.0075.1384.6586.000.00-6727.53%
META231020P003600002023-05-31 3:43PM EDT360.0097.0394.1095.900.00-2029.07%
META231020P003700002023-05-02 3:57PM EDT370.00130.4896.7598.450.00-44600.00%
META231020P003800002023-05-05 10:07AM EDT380.00149.87106.25108.400.00-200.00%
META231020P003900002023-05-03 3:22PM EDT390.00153.30115.45119.400.00-3500.00%
META231020P003950002023-05-02 10:32AM EDT395.00154.37123.35124.700.00-200.00%
META231020P004000002023-05-31 3:48PM EDT400.00136.15134.50135.700.00-2135.13%
META231020P004050002023-05-02 10:24AM EDT405.00164.15133.15134.950.00-200.00%
META231020P004100002023-06-05 2:21PM EDT410.00137.82144.25145.650.00-4036.37%
META231020P004150002023-04-26 11:14AM EDT415.00203.12156.40158.200.00--063.19%
META231020P004200002023-05-18 3:31PM EDT420.00174.40154.60155.800.00-2039.33%
META231020P004250002023-05-10 3:43PM EDT425.00190.30159.20160.800.00-1040.14%
META231020P004300002023-05-12 3:35PM EDT430.00196.70164.00165.900.00-4041.76%
META231020P004400002023-05-31 3:43PM EDT440.00177.01174.15175.950.00--043.74%