UK markets close in 4 hours 49 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.98-1.30 (-0.93%)
At close: 04:00PM EDT
137.50 -1.48 (-1.06%)
Pre-market: 06:39AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119C000050002022-10-03 3:42PM EDT5.00134.340.000.000.00-6100.00%
META240119C000100002022-09-27 2:11PM EDT10.00125.700.000.000.00-100.00%
META240119C000150002022-09-22 12:42PM EDT15.00129.190.000.000.00-4200.00%
META240119C000200002022-09-22 2:12PM EDT20.00125.540.000.000.00-5200.00%
META240119C000250002022-09-22 2:11PM EDT25.00121.060.000.000.00-6000.00%
META240119C000300002022-09-22 2:12PM EDT30.00115.900.000.000.00-10800.00%
META240119C000350002022-09-22 12:38PM EDT35.00110.550.000.000.00-1200.00%
META240119C000400002022-10-04 10:13AM EDT40.00104.550.000.000.00-400.00%
META240119C000450002022-09-22 12:30PM EDT45.00101.550.000.000.00-2000.00%
META240119C000500002022-09-29 3:44PM EDT50.0091.060.000.000.00-400.00%
META240119C000600002022-09-29 3:42PM EDT60.0082.600.000.000.00-100.00%
META240119C000700002022-09-21 2:19PM EDT70.0081.450.000.000.00-4400.00%
META240119C000750002022-09-21 2:26PM EDT75.0078.300.000.000.00--00.00%
META240119C000800002022-10-05 12:06PM EDT80.0066.100.000.000.00-500.00%
META240119C000850002022-09-27 2:21PM EDT85.0061.800.000.000.00-100.00%
META240119C000900002022-10-04 2:36PM EDT90.0063.050.000.000.00-5000.00%
META240119C000950002022-10-05 3:42PM EDT95.0059.060.000.000.00-200.00%
META240119C001000002022-10-05 12:12PM EDT100.0052.500.000.000.00-100.00%
META240119C001050002022-10-04 2:09PM EDT105.0052.770.000.000.00-4000.00%
META240119C001100002022-10-05 10:58AM EDT110.0045.500.000.000.00-500.00%
META240119C001150002022-10-05 12:58PM EDT115.0043.900.000.000.00-500.00%
META240119C001200002022-10-05 9:30AM EDT120.0041.860.000.000.00-100.00%
META240119C001250002022-10-05 1:00PM EDT125.0038.400.000.000.00-100.00%
META240119C001300002022-10-05 3:30PM EDT130.0037.820.000.000.00-3600.00%
META240119C001350002022-10-05 1:46PM EDT135.0034.000.000.000.00-3100.00%
META240119C001400002022-10-05 2:10PM EDT140.0031.730.000.000.00-2500.20%
META240119C001450002022-10-05 2:47PM EDT145.0030.070.000.000.00-700.78%
META240119C001500002022-10-05 3:13PM EDT150.0028.500.000.000.00-2701.56%
META240119C001550002022-10-05 3:30PM EDT155.0026.420.000.000.00-1601.56%
META240119C001600002022-10-05 3:00PM EDT160.0024.250.000.000.00-2403.13%
META240119C001650002022-10-05 3:59PM EDT165.0022.290.000.000.00-303.13%
META240119C001700002022-10-05 1:30PM EDT170.0020.220.000.000.00-603.13%
META240119C001750002022-10-05 2:41PM EDT175.0019.150.000.000.00-1103.13%
META240119C001800002022-10-05 3:51PM EDT180.0017.950.000.000.00-13506.25%
META240119C001850002022-10-05 3:55PM EDT185.0016.400.000.000.00-5006.25%
META240119C001900002022-10-05 2:01PM EDT190.0014.850.000.000.00-706.25%
META240119C001950002022-10-05 1:08PM EDT195.0013.550.000.000.00-106.25%
META240119C002000002022-10-05 3:49PM EDT200.0013.480.000.000.00-7906.25%
META240119C002100002022-10-05 1:47PM EDT210.0010.950.000.000.00-2406.25%
META240119C002200002022-10-05 3:42PM EDT220.009.850.000.000.00-9506.25%
META240119C002300002022-10-05 3:36PM EDT230.008.500.000.000.00-3306.25%
META240119C002350002022-10-05 12:34PM EDT235.007.120.000.000.00-42012.50%
META240119C002400002022-10-05 3:38PM EDT240.007.280.000.000.00-9012.50%
META240119C002450002022-10-05 3:13PM EDT245.006.750.000.000.00-1012.50%
META240119C002500002022-10-05 2:39PM EDT250.006.070.000.000.00-11012.50%
META240119C002550002022-10-05 10:31AM EDT255.005.300.000.000.00-10012.50%
META240119C002600002022-10-05 2:47PM EDT260.005.300.000.000.00-105012.50%
META240119C002650002022-10-05 10:46AM EDT265.004.570.000.000.00-56012.50%
META240119C002700002022-10-05 1:52PM EDT270.004.460.000.000.00-17012.50%
META240119C002750002022-10-04 10:44AM EDT275.004.500.000.000.00-12012.50%
META240119C002800002022-10-05 9:55AM EDT280.003.850.000.000.00-3012.50%
META240119C002850002022-10-03 2:06PM EDT285.003.680.000.000.00-1012.50%
META240119C002900002022-10-05 9:38AM EDT290.003.450.000.000.00-1012.50%
META240119C002950002022-10-03 12:22PM EDT295.003.100.000.000.00-81012.50%
META240119C003000002022-10-05 12:00PM EDT300.002.800.000.000.00-13012.50%
META240119C003050002022-10-05 3:02PM EDT305.002.900.000.000.00-10012.50%
META240119C003100002022-10-05 12:56PM EDT310.002.570.000.000.00-7012.50%
META240119C003150002022-09-29 1:59PM EDT315.002.610.000.000.00-84012.50%
META240119C003200002022-10-04 12:56PM EDT320.002.450.000.000.00-13012.50%
META240119C003250002022-10-03 3:15PM EDT325.002.250.000.000.00-1012.50%
META240119C003300002022-10-05 10:02AM EDT330.002.010.000.000.00-11012.50%
META240119C003350002022-10-05 2:25PM EDT335.001.900.000.000.00-6012.50%
META240119C003400002022-10-05 2:25PM EDT340.001.800.000.000.00-3012.50%
META240119C003450002022-10-03 11:01AM EDT345.001.780.000.000.00-10012.50%
META240119C003500002022-10-05 3:03PM EDT350.001.690.000.000.00-25012.50%
META240119C003550002022-09-30 12:37PM EDT355.001.710.000.000.00-4012.50%
META240119C003600002022-10-05 10:26AM EDT360.001.410.000.000.00-1012.50%
META240119C003650002022-10-05 11:09AM EDT365.001.270.000.000.00-5012.50%
META240119C003700002022-10-04 10:15AM EDT370.001.350.000.000.00-1012.50%
META240119C003750002022-10-03 10:21AM EDT375.001.350.000.000.00-1012.50%
META240119C003800002022-10-04 12:09PM EDT380.001.260.000.000.00-1012.50%
META240119C003850002022-10-04 3:13PM EDT385.001.210.000.000.00-43012.50%
META240119C003900002022-09-27 3:07PM EDT390.001.050.000.000.00-38012.50%
META240119C003950002022-10-03 12:31PM EDT395.001.030.000.000.00-1012.50%
META240119C004000002022-10-05 1:29PM EDT400.000.980.000.000.00-8012.50%
META240119C004050002022-10-03 2:45PM EDT405.000.920.000.000.00-1012.50%
META240119C004100002022-09-27 12:19PM EDT410.000.800.000.000.00-26012.50%
META240119C004150002022-09-29 10:35AM EDT415.000.850.000.000.00-21025.00%
META240119C004200002022-10-05 3:28PM EDT420.000.810.000.000.00-174025.00%
META240119C004250002022-09-29 3:33PM EDT425.000.800.000.000.00-1025.00%
META240119C004300002022-09-27 11:40AM EDT430.000.680.000.000.00-17025.00%
META240119C004350002022-10-04 10:49AM EDT435.000.720.000.000.00-100025.00%
META240119C004400002022-09-29 11:47AM EDT440.000.720.000.000.00-57025.00%
META240119C004450002022-10-04 3:13PM EDT445.000.680.000.000.00-54025.00%
META240119C004500002022-10-05 3:44PM EDT450.000.620.000.000.00-5025.00%
META240119C004600002022-10-04 10:49AM EDT460.000.580.000.000.00-15025.00%
META240119C004700002022-10-03 10:19AM EDT470.000.550.000.000.00-100025.00%
META240119C004800002022-09-30 9:45AM EDT480.000.500.000.000.00-1025.00%
META240119C004900002022-10-05 12:52PM EDT490.000.420.000.000.00-81025.00%
META240119C005000002022-10-05 11:51AM EDT500.000.370.000.000.00-1025.00%
META240119C005100002022-09-27 3:54PM EDT510.000.330.000.000.00-7025.00%
META240119C005200002022-09-29 9:37AM EDT520.000.370.000.000.00-108025.00%
META240119C005300002022-09-29 3:33PM EDT530.000.300.000.000.00-1025.00%
META240119C005400002022-09-27 2:41PM EDT540.000.300.000.000.00-63025.00%
META240119C005500002022-10-05 10:37AM EDT550.000.270.000.000.00-3025.00%
META240119C005600002022-09-27 9:42AM EDT560.000.300.000.000.00-9025.00%
META240119C005700002022-09-27 10:55AM EDT570.000.270.000.000.00-1025.00%
META240119C005800002022-10-05 9:44AM EDT580.000.270.000.000.00-10025.00%
META240119C005900002022-10-04 9:30AM EDT590.000.210.000.000.00-1025.00%
META240119C006000002022-10-05 10:44AM EDT600.000.180.000.000.00-100025.00%
META240119C006500002022-10-03 1:22PM EDT650.000.150.000.000.00-3025.00%
META240119C007000002022-10-05 3:45PM EDT700.000.130.000.000.00-97025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119P000050002022-10-04 3:52PM EDT5.000.040.000.000.00-3050.00%
META240119P000100002022-10-05 3:04PM EDT10.000.090.000.000.00-100050.00%
META240119P000150002022-10-05 2:12PM EDT15.000.140.000.000.00-103050.00%
META240119P000200002022-09-08 3:53PM EDT20.000.200.000.000.00-1025.00%
META240119P000250002022-08-15 10:44AM EDT25.000.270.230.380.00-2972.41%
META240119P000300002022-09-30 9:30AM EDT30.000.510.000.000.00-1025.00%
META240119P000350002022-10-05 11:17AM EDT35.000.640.000.000.00-1025.00%
META240119P000400002022-10-05 3:13PM EDT40.000.810.000.000.00-10025.00%
META240119P000450002022-10-04 11:21AM EDT45.000.980.000.000.00-1025.00%
META240119P000500002022-10-05 2:27PM EDT50.001.400.000.000.00-2025.00%
META240119P000600002022-10-05 3:12PM EDT60.002.310.000.000.00-4012.50%
META240119P000700002022-10-04 3:10PM EDT70.003.450.000.000.00-24012.50%
META240119P000750002022-10-04 3:23PM EDT75.004.200.000.000.00-14012.50%
META240119P000800002022-10-05 3:12PM EDT80.005.240.000.000.00-12012.50%
META240119P000850002022-10-05 11:17AM EDT85.006.720.000.000.00-106.25%
META240119P000900002022-10-05 2:48PM EDT90.007.380.000.000.00-406.25%
META240119P000950002022-10-05 3:45PM EDT95.008.450.000.000.00-27406.25%
META240119P001000002022-10-05 3:43PM EDT100.009.850.000.000.00-5706.25%
META240119P001050002022-10-05 2:55PM EDT105.0011.520.000.000.00-5606.25%
META240119P001100002022-10-05 12:40PM EDT110.0013.850.000.000.00-9303.13%
META240119P001150002022-10-05 12:43PM EDT115.0015.650.000.000.00-2803.13%
META240119P001200002022-10-05 3:37PM EDT120.0016.730.000.000.00-2303.13%
META240119P001250002022-10-05 12:59PM EDT125.0019.750.000.000.00-31501.56%
META240119P001300002022-10-05 3:11PM EDT130.0021.000.000.000.00-1501.56%
META240119P001350002022-10-05 11:20AM EDT135.0024.960.000.000.00-1700.78%
META240119P001400002022-10-05 3:37PM EDT140.0025.720.000.000.00-600.00%
META240119P001450002022-10-05 1:42PM EDT145.0029.150.000.000.00-1200.00%
META240119P001500002022-10-05 3:29PM EDT150.0031.150.000.000.00-2600.00%
META240119P001550002022-10-05 2:10PM EDT155.0034.950.000.000.00-1800.00%
META240119P001600002022-10-05 2:10PM EDT160.0038.030.000.000.00-400.00%
META240119P001650002022-10-05 1:30PM EDT165.0041.290.000.000.00-500.00%
META240119P001700002022-10-05 2:27PM EDT170.0044.560.000.000.00-200.00%
META240119P001750002022-10-05 2:03PM EDT175.0048.090.000.000.00-200.00%
META240119P001800002022-10-05 10:03AM EDT180.0052.800.000.000.00-600.00%
META240119P001850002022-10-05 11:49AM EDT185.0057.200.000.000.00-4300.00%
META240119P001900002022-10-05 3:37PM EDT190.0058.050.000.000.00-2700.00%
META240119P001950002022-10-05 2:47PM EDT195.0062.540.000.000.00-900.00%
META240119P002000002022-10-05 2:56PM EDT200.0066.480.000.000.00-2700.00%
META240119P002100002022-10-05 2:56PM EDT210.0074.890.000.000.00-11000.00%
META240119P002200002022-10-05 3:41PM EDT220.0082.800.000.000.00-2500.00%
META240119P002300002022-10-05 3:17PM EDT230.0091.890.000.000.00-4100.00%
META240119P002350002022-10-05 1:42PM EDT235.0098.480.000.000.00-2800.00%
META240119P002400002022-10-05 12:06PM EDT240.00105.260.000.000.00-700.00%
META240119P002450002022-10-05 2:10PM EDT245.00107.730.000.000.00-1000.00%
META240119P002500002022-10-05 11:03AM EDT250.00115.170.000.000.00-400.00%
META240119P002550002022-10-05 10:25AM EDT255.00119.520.000.000.00-100.00%
META240119P002600002022-10-04 2:16PM EDT260.00119.740.000.000.00-500.00%
META240119P002650002022-10-03 2:16PM EDT265.00126.550.000.000.00-200.00%
META240119P002700002022-10-04 2:16PM EDT270.00129.590.000.000.00-500.00%
META240119P002750002022-10-05 3:50PM EDT275.00135.800.000.000.00-90500.00%
META240119P002800002022-10-05 3:50PM EDT280.00140.700.000.000.00-2,73000.00%
META240119P002850002022-10-05 3:50PM EDT285.00145.600.000.000.00-57700.00%
META240119P002900002022-10-05 3:50PM EDT290.00150.650.000.000.00-90000.00%
META240119P002950002022-10-05 3:50PM EDT295.00155.800.000.000.00-9400.00%
META240119P003000002022-10-05 3:50PM EDT300.00160.600.000.000.00-4,51100.00%
META240119P003050002022-10-05 3:50PM EDT305.00165.650.000.000.00-69800.00%
META240119P003100002022-10-05 3:50PM EDT310.00170.600.000.000.00-45200.00%
META240119P003150002022-10-05 3:50PM EDT315.00175.150.000.000.00-7400.00%
META240119P003200002022-10-05 3:50PM EDT320.00180.550.000.000.00-1,24100.00%
META240119P003250002022-09-29 2:17PM EDT325.00188.930.000.000.00-3600.00%
META240119P003300002022-10-05 3:52PM EDT330.00190.560.000.000.00-53500.00%
META240119P003350002022-10-05 3:31PM EDT335.00196.100.000.000.00-3300.00%
META240119P003400002022-10-05 3:52PM EDT340.00200.200.000.000.00-86000.00%
META240119P003450002022-09-26 9:41AM EDT345.00203.400.000.000.00-2000.00%
META240119P003500002022-10-05 3:50PM EDT350.00209.850.000.000.00-4500.00%
META240119P003550002022-10-03 11:46AM EDT355.00218.660.000.000.00-1800.00%
META240119P003600002022-10-03 9:52AM EDT360.00221.870.000.000.00-200.00%
META240119P003650002022-09-29 2:16PM EDT365.00228.660.000.000.00-5000.00%
META240119P003700002022-09-29 10:25AM EDT370.00234.060.000.000.00-200.00%
META240119P003750002022-10-03 9:53AM EDT375.00237.080.000.000.00-200.00%
META240119P003800002022-10-05 3:50PM EDT380.00240.400.000.000.00-92800.00%
META240119P003850002022-09-27 10:26AM EDT385.00246.700.000.000.00-200.00%
META240119P003900002022-09-22 10:19AM EDT390.00247.520.000.000.00-4000.00%
META240119P003950002022-09-16 9:42AM EDT395.00248.730.000.000.00-200.00%
META240119P004000002022-10-05 3:50PM EDT400.00259.850.000.000.00-3400.00%
META240119P004050002022-09-22 10:23AM EDT405.00263.250.000.000.00-3200.00%
META240119P004100002022-09-29 10:20AM EDT410.00273.590.000.000.00-200.00%
META240119P004150002022-08-24 12:18PM EDT415.00250.03274.55275.700.00-4200.00%
META240119P004200002022-09-29 10:50AM EDT420.00283.550.000.000.00-200.00%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-5800.00%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-3800.00%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-400.00%
META240119P004400002022-09-26 11:35AM EDT440.00301.670.000.000.00-200.00%
META240119P004450002022-09-26 11:35AM EDT445.00306.630.000.000.00-200.00%
META240119P004500002022-09-21 10:17AM EDT450.00305.880.000.000.00-100.00%
META240119P004600002022-08-24 12:52PM EDT460.00295.79319.00320.400.00-200.00%
META240119P004700002022-08-03 11:26AM EDT470.00301.70303.45305.550.00-3000.00%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-2000.00%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-2000.00%
META240119P005000002022-09-20 12:50PM EDT500.00352.750.000.000.00-200.00%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-2000.00%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-2000.00%
META240119P005300002022-08-03 11:29AM EDT530.00361.78363.20365.700.00-200.00%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---0.00%
META240119P005500002022-06-09 9:07AM EDT550.00342.77372.95375.450.00---0.00%
META240119P005600002022-06-09 9:07AM EDT560.00335.55382.95385.500.00---0.00%
META240119P005800002022-06-09 9:07AM EDT580.00285.75402.90405.500.00---0.00%
META240119P005900002022-06-09 9:07AM EDT590.00383.60412.85415.500.00---0.00%
META240119P006000002022-05-20 2:29PM EDT600.00409.82434.90437.000.00--00.00%
META240119P006500002022-05-18 2:00PM EDT650.00455.92484.55486.150.00---0.00%
META240119P007000002022-09-01 11:38AM EDT700.00538.10562.50565.600.00-4076.65%