META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119C000050002023-05-31 2:25PM EDT5.00258.800.000.000.00-101,6110.00%
META240119C000100002023-05-26 1:12PM EDT10.00249.770.000.000.00-1750.00%
META240119C000150002023-05-11 9:42AM EDT15.00221.150.000.000.00-1830.00%
META240119C000200002023-03-13 12:50PM EDT20.00162.30194.15195.650.00-1760.00%
META240119C000250002023-05-02 9:41AM EDT25.00218.05240.50244.600.00-2330.00%
META240119C000300002023-04-19 12:48PM EDT30.00186.89214.65218.600.00-1660.00%
META240119C000350002023-02-08 4:56PM EDT35.00150.00145.30147.000.00-180.00%
META240119C000400002023-01-09 1:08PM EDT40.0094.07147.20148.550.00-570.00%
META240119C000450002023-05-19 9:41AM EDT45.00204.700.000.000.00-1170.00%
META240119C000500002023-05-08 2:22PM EDT50.00186.000.000.000.00-164530.00%
META240119C000550002023-02-15 12:15PM EDT55.00124.57145.15146.400.00-11060.00%
META240119C000600002023-05-26 10:45AM EDT60.00200.060.000.000.00-11,4120.00%
META240119C000650002023-05-23 3:31PM EDT65.00184.440.000.000.00-60710.00%
META240119C000700002023-04-13 3:14PM EDT70.00153.68165.60167.350.00-4351,8280.00%
META240119C000750002023-06-01 10:56AM EDT75.00199.000.000.000.00-13840.00%
META240119C000800002023-05-22 10:04AM EDT80.00175.540.000.000.00-16610.00%
META240119C000850002023-05-04 12:48PM EDT85.00154.55189.35191.750.00-11,346106.31%
META240119C000900002023-05-30 10:14AM EDT90.00179.490.000.000.00-17,6060.00%
META240119C000950002023-05-30 3:58PM EDT95.00171.000.000.000.00-12,9680.00%
META240119C001000002023-06-02 9:42AM EDT100.00178.020.000.000.00-110,9280.00%
META240119C001050002023-06-02 3:53PM EDT105.00171.600.000.000.00-14,2130.00%
META240119C001100002023-06-02 11:39AM EDT110.00167.000.000.000.00-13,6450.00%
META240119C001150002023-05-30 2:00PM EDT115.00151.740.000.000.00-14,4040.00%
META240119C001200002023-06-02 1:55PM EDT120.00159.000.000.000.00-14,3160.00%
META240119C001250002023-06-02 11:57AM EDT125.00153.430.000.000.00-54,1120.00%
META240119C001300002023-06-02 9:31AM EDT130.00150.050.000.000.00-15,9840.00%
META240119C001350002023-06-01 3:25PM EDT135.00143.000.000.000.00-42,5250.00%
META240119C001400002023-06-02 3:18PM EDT140.00139.310.000.000.00-36,2510.00%
META240119C001450002023-06-02 9:42AM EDT145.00135.800.000.000.00-32,2180.00%
META240119C001500002023-06-02 11:13AM EDT150.00131.030.000.000.00-26,5520.00%
META240119C001550002023-06-02 1:38PM EDT155.00126.750.000.000.00-44,7170.00%
META240119C001600002023-06-01 2:34PM EDT160.00120.900.000.000.00-185,0390.00%
META240119C001650002023-06-02 11:48AM EDT165.00116.290.000.000.00-13,6800.00%
META240119C001700002023-06-02 3:46PM EDT170.00112.100.000.000.00-105,4870.00%
META240119C001750002023-06-02 11:56AM EDT175.00107.940.000.000.00-94,1450.00%
META240119C001800002023-06-02 9:39AM EDT180.00105.000.000.000.00-18,5520.00%
META240119C001850002023-06-02 2:27PM EDT185.0098.800.000.000.00-52,2860.00%
META240119C001900002023-06-02 3:53PM EDT190.0094.500.000.000.00-384,6500.00%
META240119C001950002023-06-02 3:06PM EDT195.0091.100.000.000.00-25,1730.00%
META240119C002000002023-06-02 3:44PM EDT200.0086.270.000.000.00-10520,8120.00%
META240119C002100002023-06-02 3:44PM EDT210.0078.470.000.000.00-248,9420.00%
META240119C002200002023-06-02 3:37PM EDT220.0070.960.000.000.00-1710,0340.00%
META240119C002300002023-06-02 3:55PM EDT230.0063.780.000.000.00-1117,3300.00%
META240119C002350002023-06-02 2:59PM EDT235.0060.800.000.000.00-86,2850.00%
META240119C002400002023-06-02 3:34PM EDT240.0056.650.000.000.00-146,6050.00%
META240119C002450002023-06-02 12:03PM EDT245.0054.500.000.000.00-251,7840.00%
META240119C002500002023-06-02 3:45PM EDT250.0050.750.000.000.00-1,85020,4160.00%
META240119C002550002023-06-02 12:25PM EDT255.0048.350.000.000.00-44,0670.00%
META240119C002600002023-06-02 2:05PM EDT260.0045.450.000.000.00-1,77519,6860.00%
META240119C002650002023-06-02 3:53PM EDT265.0041.900.000.000.00-153,1680.00%
META240119C002700002023-06-02 3:34PM EDT270.0039.000.000.000.00-6310,2560.00%
META240119C002750002023-06-02 3:52PM EDT275.0036.520.000.000.00-1815,6580.39%
META240119C002800002023-06-02 3:52PM EDT280.0034.090.000.000.00-5613,1480.78%
META240119C002850002023-06-02 2:05PM EDT285.0032.500.000.000.00-498,0421.56%
META240119C002900002023-06-02 2:49PM EDT290.0030.270.000.000.00-9613,8851.56%
META240119C002950002023-06-02 1:38PM EDT295.0028.550.000.000.00-3,5108,6573.13%
META240119C003000002023-06-02 3:59PM EDT300.0025.300.000.000.00-1,04920,9183.13%
META240119C003050002023-06-02 1:52PM EDT305.0024.450.000.000.00-3,5214,2423.13%
META240119C003100002023-06-02 3:46PM EDT310.0021.970.000.000.00-142,3783.13%
META240119C003150002023-06-02 3:27PM EDT315.0020.300.000.000.00-101,8893.13%
META240119C003200002023-06-02 3:43PM EDT320.0018.650.000.000.00-8184,0603.13%
META240119C003250002023-06-02 12:08PM EDT325.0017.560.000.000.00-192,0346.25%
META240119C003300002023-06-02 3:08PM EDT330.0016.080.000.000.00-543,6746.25%
META240119C003350002023-06-02 12:45PM EDT335.0015.300.000.000.00-211,3266.25%
META240119C003400002023-06-02 3:27PM EDT340.0013.650.000.000.00-244,8546.25%
META240119C003450002023-06-02 3:58PM EDT345.0012.300.000.000.00-12,2366.25%
META240119C003500002023-06-02 3:49PM EDT350.0011.400.000.000.00-1,3578,2976.25%
META240119C003550002023-06-02 1:13PM EDT355.0010.900.000.000.00-56636.25%
META240119C003600002023-06-02 3:47PM EDT360.009.600.000.000.00-42,8556.25%
META240119C003650002023-06-02 3:26PM EDT365.008.850.000.000.00-14976.25%
META240119C003700002023-06-02 3:32PM EDT370.008.050.000.000.00-33,3556.25%
META240119C003750002023-06-02 3:58PM EDT375.007.310.000.000.00-351,2656.25%
META240119C003800002023-06-01 2:08PM EDT380.007.250.000.000.00-1632,9196.25%
META240119C003850002023-06-02 2:49PM EDT385.006.480.000.000.00-907936.25%
META240119C003900002023-06-02 11:07AM EDT390.006.000.000.000.00-34,87812.50%
META240119C003950002023-06-02 2:14PM EDT395.005.400.000.000.00-22,73012.50%
META240119C004000002023-06-02 3:15PM EDT400.004.870.000.000.00-28824,50612.50%
META240119C004050002023-06-02 2:21PM EDT405.004.470.000.000.00-81,30712.50%
META240119C004100002023-06-02 2:21PM EDT410.004.120.000.000.00-81,54212.50%
META240119C004150002023-06-01 3:17PM EDT415.003.940.000.000.00-23,12012.50%
META240119C004200002023-06-02 3:59PM EDT420.003.350.000.000.00-43650,64112.50%
META240119C004250002023-06-01 1:53PM EDT425.003.300.000.000.00-470512.50%
META240119C004300002023-06-02 3:47PM EDT430.002.850.000.000.00-371112.50%
META240119C004350002023-06-02 3:59PM EDT435.002.600.000.000.00-61,18012.50%
META240119C004400002023-06-02 9:47AM EDT440.002.500.000.000.00-156612.50%
META240119C004450002023-06-02 9:30AM EDT445.002.300.000.000.00-1043912.50%
META240119C004500002023-06-02 1:25PM EDT450.002.180.000.000.00-245,42812.50%
META240119C004600002023-06-02 3:33PM EDT460.001.750.000.000.00-42,78212.50%
META240119C004700002023-06-02 3:48PM EDT470.001.480.000.000.00-4223312.50%
META240119C004800002023-06-01 3:30PM EDT480.001.330.000.000.00-7669112.50%
META240119C004900002023-06-01 3:17PM EDT490.001.120.000.000.00-141,23912.50%
META240119C005000002023-06-02 2:17PM EDT500.000.970.000.000.00-387,42812.50%
META240119C005100002023-06-02 12:35PM EDT510.000.900.000.000.00-154112.50%
META240119C005200002023-05-31 10:41AM EDT520.000.600.000.000.00-51,22312.50%
META240119C005300002023-06-02 9:34AM EDT530.000.700.000.000.00-131212.50%
META240119C005400002023-06-02 10:57AM EDT540.000.550.000.000.00-131112.50%
META240119C005500002023-06-02 12:57PM EDT550.000.500.000.000.00-101,49612.50%
META240119C005600002023-06-02 11:21AM EDT560.000.400.000.000.00-128712.50%
META240119C005700002023-05-31 11:16AM EDT570.000.340.000.000.00-21,57212.50%
META240119C005800002023-06-01 1:53PM EDT580.000.320.000.000.00-132012.50%
META240119C005900002023-05-30 9:30AM EDT590.000.200.000.000.00-2246525.00%
META240119C006000002023-06-02 3:18PM EDT600.000.270.000.000.00-1116,67325.00%
META240119C006500002023-06-02 2:31PM EDT650.000.120.000.000.00-113,08225.00%
META240119C007000002023-06-02 2:56PM EDT700.000.080.000.000.00-28121,53625.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119P000050002023-06-01 1:06PM EDT5.000.010.000.000.00-153,37150.00%
META240119P000100002023-06-01 3:53PM EDT10.000.010.000.000.00-632,58350.00%
META240119P000150002023-06-01 3:59PM EDT15.000.010.000.000.00-432,44250.00%
META240119P000200002023-06-01 3:59PM EDT20.000.010.000.000.00-331,61350.00%
META240119P000250002023-06-02 3:59PM EDT25.000.010.000.000.00-105,94350.00%
META240119P000300002023-06-02 3:59PM EDT30.000.010.000.000.00-214,34550.00%
META240119P000350002023-06-02 10:42AM EDT35.000.010.000.000.00-21,46050.00%
META240119P000400002023-06-02 10:42AM EDT40.000.010.000.000.00-141,13150.00%
META240119P000450002023-05-22 2:46PM EDT45.000.040.000.000.00-1279750.00%
META240119P000500002023-05-30 11:38AM EDT50.000.050.000.000.00-232,61750.00%
META240119P000550002023-05-30 10:16AM EDT55.000.070.000.000.00-527250.00%
META240119P000600002023-06-02 10:46AM EDT60.000.060.000.000.00-93,00450.00%
META240119P000650002023-06-02 3:33PM EDT65.000.090.000.000.00-202,22025.00%
META240119P000700002023-05-31 11:10AM EDT70.000.130.000.000.00-23,36725.00%
META240119P000750002023-06-02 9:33AM EDT75.000.140.000.000.00-13,77525.00%
META240119P000800002023-05-30 3:39PM EDT80.000.190.000.000.00-505,32525.00%
META240119P000850002023-06-01 3:46PM EDT85.000.210.000.000.00-24,15425.00%
META240119P000900002023-06-02 12:43PM EDT90.000.250.000.000.00-88,02125.00%
META240119P000950002023-05-30 10:42AM EDT95.000.400.000.000.00-42,79025.00%
META240119P001000002023-06-02 2:59PM EDT100.000.370.000.000.00-4015,20525.00%
META240119P001050002023-05-31 3:33PM EDT105.000.520.000.000.00-14,96925.00%
META240119P001100002023-06-02 2:30PM EDT110.000.530.000.000.00-44,93325.00%
META240119P001150002023-05-30 3:44PM EDT115.000.750.000.000.00-1039,41225.00%
META240119P001200002023-06-02 3:48PM EDT120.000.700.000.000.00-159,48725.00%
META240119P001250002023-06-01 3:55PM EDT125.000.940.000.000.00-18,14025.00%
META240119P001300002023-06-02 11:27AM EDT130.001.010.000.000.00-213,51025.00%
META240119P001350002023-06-02 12:11PM EDT135.001.240.000.000.00-25,84812.50%
META240119P001400002023-06-02 3:48PM EDT140.001.380.000.000.00-264,25212.50%
META240119P001450002023-06-02 10:59AM EDT145.001.620.000.000.00-13,28512.50%
META240119P001500002023-06-02 2:18PM EDT150.001.870.000.000.00-24510,26812.50%
META240119P001550002023-06-02 2:06PM EDT155.002.140.000.000.00-42,62312.50%
META240119P001600002023-06-02 2:18PM EDT160.002.490.000.000.00-2110,19012.50%
META240119P001650002023-06-02 1:36PM EDT165.002.870.000.000.00-24,67412.50%
META240119P001700002023-06-02 3:12PM EDT170.003.350.000.000.00-713,59712.50%
META240119P001750002023-06-02 1:55PM EDT175.003.700.000.000.00-824,80912.50%
META240119P001800002023-06-02 3:52PM EDT180.004.300.000.000.00-838,80512.50%
META240119P001850002023-06-02 2:53PM EDT185.004.850.000.000.00-362,15112.50%
META240119P001900002023-06-02 3:53PM EDT190.005.550.000.000.00-1193,80612.50%
META240119P001950002023-06-02 2:31PM EDT195.006.300.000.000.00-412,6996.25%
META240119P002000002023-06-02 3:54PM EDT200.007.050.000.000.00-23811,3366.25%
META240119P002100002023-06-02 3:15PM EDT210.008.900.000.000.00-305,8036.25%
META240119P002200002023-06-02 3:46PM EDT220.0011.000.000.000.00-805,8636.25%
META240119P002300002023-06-02 3:05PM EDT230.0013.670.000.000.00-446,3133.13%
META240119P002350002023-06-02 1:55PM EDT235.0014.950.000.000.00-239943.13%
META240119P002400002023-06-02 1:55PM EDT240.0016.450.000.000.00-233,3373.13%
META240119P002450002023-06-02 1:23PM EDT245.0018.090.000.000.00-612,4713.13%
META240119P002500002023-06-02 3:49PM EDT250.0019.950.000.000.00-954,6261.56%
META240119P002550002023-06-02 2:16PM EDT255.0021.950.000.000.00-23811.56%
META240119P002600002023-06-02 1:46PM EDT260.0023.600.000.000.00-103761.56%
META240119P002650002023-06-02 11:16AM EDT265.0025.900.000.000.00-105160.78%
META240119P002700002023-06-02 3:55PM EDT270.0028.180.000.000.00-1333670.10%
META240119P002750002023-06-02 1:07PM EDT275.0030.200.000.000.00-1476990.00%
META240119P002800002023-06-02 12:06PM EDT280.0033.200.000.000.00-105190.00%
META240119P002850002023-06-02 11:00AM EDT285.0035.250.000.000.00-73450.00%
META240119P002900002023-06-02 10:05AM EDT290.0038.900.000.000.00-223950.00%
META240119P002950002023-06-01 9:54AM EDT295.0043.900.000.000.00-12710.00%
META240119P003000002023-06-02 12:27PM EDT300.0044.430.000.000.00-253220.00%
META240119P003050002023-05-22 10:29AM EDT305.0060.200.000.000.00-152450.00%
META240119P003100002023-05-30 2:19PM EDT310.0057.500.000.000.00-1022160.00%
META240119P003150002023-03-28 10:32AM EDT315.00115.9078.2080.550.00-8559.57%
META240119P003200002023-06-02 11:00AM EDT320.0056.800.000.000.00-11980.00%
META240119P003250002023-05-25 11:24AM EDT325.0075.590.000.000.00-34340.00%
META240119P003300002023-05-30 1:21PM EDT330.0071.000.000.000.00-51890.00%
META240119P003350002023-04-28 1:38PM EDT335.0097.4376.2577.500.00-41338.91%
META240119P003400002023-05-19 12:20PM EDT340.0095.010.000.000.00-230.00%
META240119P003450002023-06-01 12:25PM EDT345.0078.500.000.000.00-120.00%
META240119P003500002023-06-02 9:50AM EDT350.0081.850.000.000.00-911630.00%
META240119P003550002023-04-06 10:36AM EDT355.00143.83121.00123.350.00-2074.86%
META240119P003600002023-05-25 1:57PM EDT360.00105.900.000.000.00-110.00%
META240119P003650002023-02-15 3:00PM EDT365.00188.68168.50170.300.00-20121.17%
META240119P003700002023-05-25 1:57PM EDT370.00115.580.000.000.00-100.00%
META240119P003750002023-04-25 12:30PM EDT375.00165.27121.30123.350.00-2055.23%
META240119P003800002023-04-14 3:37PM EDT380.00159.07145.20147.250.00-1080.01%
META240119P003850002023-02-15 2:09PM EDT385.00209.20188.50190.350.00-20126.07%
META240119P003900002023-06-02 10:52AM EDT390.00117.270.000.000.00-210.00%
META240119P003950002023-03-17 1:40PM EDT395.00196.12172.80174.650.00-2098.25%
META240119P004000002023-05-18 9:55AM EDT400.00157.270.000.000.00-500.00%
META240119P004050002023-04-26 11:17AM EDT405.00192.49141.85143.900.00-35048.93%
META240119P004100002023-04-26 12:35PM EDT410.00199.27147.00149.100.00-396050.16%
META240119P004150002023-04-26 11:22AM EDT415.00202.42151.85154.000.00-38050.88%
META240119P004200002023-04-26 11:21AM EDT420.00207.57157.10159.100.00-14050.20%
META240119P004250002023-04-26 11:23AM EDT425.00212.13162.00164.050.00-2050.90%
META240119P004300002023-04-27 1:51PM EDT430.00188.66167.00169.100.00-2051.77%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-40180.89%
META240119P004400002022-09-26 11:35AM EDT440.00301.67303.00307.050.00-20213.18%
META240119P004450002022-09-26 11:35AM EDT445.00306.63308.00312.000.00-20214.02%
META240119P004500002023-05-19 12:22PM EDT450.00204.660.000.000.00-600.00%
META240119P004600002023-04-28 1:38PM EDT460.00222.03196.95198.850.00-4056.15%
META240119P004700002023-04-17 9:40AM EDT470.00250.25229.25234.000.00-20092.10%
META240119P004800002023-04-14 2:18PM EDT480.00259.86245.25247.450.00-60099.63%
META240119P004900002023-06-02 10:52AM EDT490.00217.070.000.000.00-200.00%
META240119P005000002023-04-27 10:56AM EDT500.00260.65237.05238.900.00-2061.84%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-200185.00%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-200186.54%
META240119P005300002022-11-18 10:55AM EDT530.00416.06409.45411.700.00-10248.66%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---177.19%
META240119P005500002022-11-14 12:15PM EDT550.00436.16425.75428.600.00-10246.43%
META240119P005600002023-04-05 1:26PM EDT560.00348.63325.80328.450.00-20112.18%
META240119P005700002023-05-18 11:08AM EDT570.00327.300.000.000.00-500.00%
META240119P005800002023-06-02 12:04PM EDT580.00306.540.000.000.00-300.00%
META240119P005900002023-04-14 10:07AM EDT590.00368.65355.20357.400.00-30114.89%
META240119P006000002023-05-31 10:23AM EDT600.00336.600.000.000.00-400.00%
META240119P006500002023-05-22 10:06AM EDT650.00396.900.000.000.00-300.00%
META240119P007000002023-05-25 10:06AM EDT700.00450.050.000.000.00-4600.00%