UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.45-7.17 (-3.74%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119C000050002023-02-08 1:10PM EST5.00181.23179.85181.30-2.27-1.24%151,495238.48%
META240119C000100002023-02-03 1:28PM EST10.00180.49175.00176.450.00-2073184.86%
META240119C000150002022-09-22 11:42AM EST15.00129.19115.70117.000.00-42840.00%
META240119C000200002022-11-28 10:54AM EST20.0090.9297.3099.000.00-2540.00%
META240119C000250002022-11-09 10:07AM EST25.0081.3392.2094.300.00-1330.00%
META240119C000300002022-12-30 9:36AM EST30.0090.77122.25124.400.00-1660.00%
META240119C000350002023-02-03 10:21AM EST35.00158.70151.35152.700.00-18116.46%
META240119C000400002023-01-09 12:08PM EST40.0094.07147.20148.550.00-57115.09%
META240119C000450002022-11-21 10:35AM EST45.0069.2077.9079.150.00-1180.00%
META240119C000500002023-02-07 2:07PM EST50.00142.96137.20138.500.00-146798.52%
META240119C000550002023-02-01 10:14AM EST55.0097.50132.70134.100.00-110595.50%
META240119C000600002023-02-07 12:55PM EST60.00136.00127.85129.150.00-11,78689.76%
META240119C000650002023-02-03 1:59PM EST65.00128.50123.30124.700.00-102486.76%
META240119C000700002023-02-06 12:30PM EST70.00120.82118.75120.050.00-42,12083.29%
META240119C000750002023-02-03 12:10PM EST75.00122.00114.20115.450.00-337980.08%
META240119C000800002023-02-07 2:49PM EST80.00115.57109.60110.850.00-369676.87%
META240119C000850002023-02-03 11:32AM EST85.00114.00105.30106.450.00-281,34874.73%
META240119C000900002023-02-07 2:36PM EST90.00106.74100.70101.950.00-86,70071.83%
META240119C000950002023-02-06 3:11PM EST95.0097.0096.4097.600.00-472,98769.75%
META240119C001000002023-02-08 1:46PM EST100.0092.2592.3093.30-6.40-6.49%5911,18068.01%
META240119C001050002023-02-08 2:05PM EST105.0088.3588.0089.10-0.25-0.28%14,24466.03%
META240119C001100002023-02-08 2:05PM EST110.0084.1283.8084.95-2.83-3.25%673,72664.22%
META240119C001150002023-02-08 10:28AM EST115.0080.0079.5580.65-1.78-2.18%14,43862.09%
META240119C001200002023-02-08 2:34PM EST120.0076.3075.9576.65-4.40-5.45%64,53161.05%
META240119C001250002023-02-08 10:48AM EST125.0071.9872.1572.80-2.49-3.34%14,12159.81%
META240119C001300002023-02-08 1:40PM EST130.0068.3268.3569.00-3.86-5.35%810,11358.49%
META240119C001350002023-02-08 1:41PM EST135.0064.5264.2565.20-6.48-9.13%33,13556.78%
META240119C001400002023-02-08 2:52PM EST140.0061.0860.9561.55-4.91-7.44%208,04855.88%
META240119C001450002023-02-08 1:43PM EST145.0057.3557.6558.10-3.73-6.11%252,07355.03%
META240119C001500002023-02-08 2:57PM EST150.0054.5553.9554.65-5.50-9.16%2407,09753.68%
META240119C001550002023-02-08 1:43PM EST155.0050.7550.8551.40-2.75-5.14%144,80752.90%
META240119C001600002023-02-08 1:43PM EST160.0047.6548.0048.30-4.01-7.76%305,44252.29%
META240119C001650002023-02-08 1:00PM EST165.0045.6045.0045.25-1.08-2.31%53,92651.46%
META240119C001700002023-02-08 1:00PM EST170.0042.7042.1042.35-3.52-7.62%637,12650.67%
META240119C001750002023-02-08 3:01PM EST175.0039.4039.4039.60-5.48-12.21%144,29050.01%
META240119C001800002023-02-08 1:19PM EST180.0036.9536.5537.00-4.15-10.10%728,46849.54%
META240119C001850002023-02-08 1:19PM EST185.0034.4534.1534.40-3.43-9.05%292,26348.77%
META240119C001900002023-02-08 2:53PM EST190.0031.8131.9032.10-3.15-9.01%313,37948.29%
META240119C001950002023-02-08 11:57AM EST195.0029.6529.5029.80-4.35-12.79%1094,76147.68%
META240119C002000002023-02-08 2:56PM EST200.0027.5527.4527.75-3.60-11.56%1,00227,01447.28%
META240119C002100002023-02-08 1:48PM EST210.0023.4523.5523.80-3.35-12.50%1116,65746.27%
META240119C002200002023-02-08 2:51PM EST220.0020.3820.2520.45-2.88-12.38%2187,02145.58%
META240119C002300002023-02-08 2:44PM EST230.0017.3017.2517.45-2.87-14.23%5313,64644.88%
META240119C002350002023-02-08 2:52PM EST235.0016.0015.9016.15-1.81-10.16%84,45744.64%
META240119C002400002023-02-08 1:39PM EST240.0014.8014.7014.95-1.95-11.64%302,93644.42%
META240119C002450002023-02-08 1:39PM EST245.0013.6113.5513.75-2.49-15.47%191,81344.10%
META240119C002500002023-02-08 2:58PM EST250.0012.6512.5512.70-1.85-12.76%42726,13343.90%
META240119C002550002023-02-08 1:18PM EST255.0011.7511.6011.75-1.22-9.41%272,70743.75%
META240119C002600002023-02-08 2:50PM EST260.0010.7010.6510.85-1.45-11.93%10912,85743.58%
META240119C002650002023-02-08 1:04PM EST265.0010.159.8010.00-1.25-10.96%422,09143.39%
META240119C002700002023-02-08 1:42PM EST270.009.009.059.25-1.60-15.09%136,71443.28%
META240119C002750002023-02-08 11:32AM EST275.008.008.358.55-1.70-17.53%181,30143.17%
META240119C002800002023-02-08 2:54PM EST280.007.757.757.95-1.00-11.43%5347,89843.16%
META240119C002850002023-02-08 12:47PM EST285.007.107.107.30-1.01-12.45%125,02442.97%
META240119C002900002023-02-08 2:25PM EST290.006.706.556.75-0.95-12.42%38,18242.89%
META240119C002950002023-02-08 10:07AM EST295.006.406.006.25-0.48-6.98%222,62942.83%
META240119C003000002023-02-08 1:57PM EST300.005.705.605.80-1.15-16.79%34516,45042.80%
META240119C003050002023-02-07 2:54PM EST305.006.155.205.300.00-2260842.59%
META240119C003100002023-02-08 2:16PM EST310.004.904.854.95-0.35-6.67%1561,17042.65%
META240119C003150002023-02-08 12:31PM EST315.004.504.454.60-0.70-13.46%31,15642.65%
META240119C003200002023-02-08 11:04AM EST320.003.974.154.25-0.83-17.29%63,66942.58%
META240119C003250002023-02-08 1:01PM EST325.004.003.803.95-0.40-9.09%271,98342.58%
META240119C003300002023-02-08 10:44AM EST330.003.453.553.65-0.67-16.26%73,55142.52%
META240119C003350002023-02-08 1:04PM EST335.003.403.303.40-0.55-13.92%21,23742.55%
META240119C003400002023-02-08 1:26PM EST340.003.113.053.15-0.39-11.14%14,25542.51%
META240119C003450002023-02-06 2:57PM EST345.002.982.812.930.00-21,86842.52%
META240119C003500002023-02-08 12:55PM EST350.002.722.652.73-0.32-10.53%198,20242.54%
META240119C003550002023-02-06 3:57PM EST355.002.512.402.560.00-19362942.62%
META240119C003600002023-02-08 2:45PM EST360.002.352.312.38-0.47-16.67%42,55542.62%
META240119C003650002023-02-07 10:25AM EST365.002.352.142.230.00-161242.68%
META240119C003700002023-02-08 10:00AM EST370.002.061.992.09-0.44-17.60%12,94642.74%
META240119C003750002023-02-08 12:55PM EST375.001.891.861.95-0.11-5.50%101,16542.76%
META240119C003800002023-02-08 12:12PM EST380.001.811.721.82-0.15-7.65%1032,95642.78%
META240119C003850002023-02-03 12:01PM EST385.002.001.621.690.00-364542.76%
META240119C003900002023-02-06 2:05PM EST390.001.651.501.610.00-465,06742.93%
META240119C003950002023-02-07 1:00PM EST395.001.901.421.490.00-12,71342.88%
META240119C004000002023-02-08 1:48PM EST400.001.341.331.41-0.26-16.25%621,52542.99%
META240119C004050002023-02-08 9:30AM EST405.001.471.221.30+0.17+13.08%11,00942.91%
META240119C004100002023-02-08 10:03AM EST410.001.281.161.23-0.14-9.86%11,32143.02%
META240119C004150002023-02-07 1:27PM EST415.001.271.081.170.00-502,91543.16%
META240119C004200002023-02-08 1:34PM EST420.001.031.001.08-0.18-14.88%1956,52143.09%
META240119C004250002023-02-02 1:55PM EST425.001.380.951.020.00-57665443.16%
META240119C004300002023-02-03 3:13PM EST430.001.040.900.970.00-144043.29%
META240119C004350002023-02-06 12:11PM EST435.000.990.840.910.00-159843.32%
META240119C004400002023-02-03 11:38AM EST440.001.050.790.860.00-229643.40%
META240119C004450002023-02-06 9:49AM EST445.000.940.750.820.00-121143.53%
META240119C004500002023-02-07 3:17PM EST450.000.860.710.770.00-66,06043.56%
META240119C004600002023-02-08 11:48AM EST460.000.660.620.69-0.12-15.38%12,77243.70%
META240119C004700002023-02-07 12:53PM EST470.000.760.560.630.00-118343.95%
META240119C004800002023-02-03 1:13PM EST480.000.640.510.570.00-371144.14%
META240119C004900002023-02-08 11:02AM EST490.000.440.460.52-0.11-20.00%179944.34%
META240119C005000002023-02-08 1:56PM EST500.000.410.410.47-0.14-25.45%677,21844.48%
META240119C005100002023-02-07 3:25PM EST510.000.520.370.440.00-253444.82%
META240119C005200002023-02-06 11:16AM EST520.000.370.330.390.00-231144.82%
META240119C005300002023-02-03 12:52PM EST530.000.420.300.360.00-132245.07%
META240119C005400002023-02-06 3:19PM EST540.000.300.270.330.00-1929745.24%
META240119C005500002023-02-08 1:55PM EST550.000.250.240.30-0.02-7.41%4079945.36%
META240119C005600002023-02-08 10:30AM EST560.000.250.220.27-0.04-13.79%236245.41%
META240119C005700002023-02-08 10:30AM EST570.000.230.190.25-0.06-20.69%12,28145.63%
META240119C005800002023-02-03 12:27PM EST580.000.280.170.230.00-434845.80%
META240119C005900002023-02-07 12:25PM EST590.000.230.170.210.00-146145.90%
META240119C006000002023-02-08 3:01PM EST600.000.190.150.19-0.01-5.00%65,66245.95%
META240119C006500002023-02-08 2:28PM EST650.000.130.080.13-0.03-18.75%73,05246.73%
META240119C007000002023-02-08 3:00PM EST700.000.080.070.09-0.02-20.00%9722,27347.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240119P000050002023-02-08 12:03PM EST5.000.010.010.020.00-62,723126.56%
META240119P000100002023-02-06 11:18AM EST10.000.010.010.020.00-41,530100.00%
META240119P000150002023-02-08 2:38PM EST15.000.020.020.030.00-31,22589.84%
META240119P000200002023-02-07 3:38PM EST20.000.020.020.030.00-251,02378.91%
META240119P000250002023-02-08 12:34PM EST25.000.060.050.06+0.02+50.00%184,58376.76%
META240119P000300002023-02-08 1:48PM EST30.000.070.070.080.00-82,56072.07%
META240119P000350002023-02-08 10:32AM EST35.000.120.090.12+0.01+9.09%1061268.56%
META240119P000400002023-02-07 11:17AM EST40.000.150.140.160.00-267265.82%
META240119P000450002023-02-06 9:44AM EST45.000.200.200.210.00-1082363.33%
META240119P000500002023-02-08 12:22PM EST50.000.270.240.27+0.02+8.00%32,49860.50%
META240119P000550002023-02-08 1:39PM EST55.000.350.320.40-0.01-2.78%113159.13%
META240119P000600002023-02-08 12:12PM EST60.000.460.440.49+0.03+6.98%212,91157.28%
META240119P000650002023-02-03 3:22PM EST65.000.600.580.640.00-22,28255.86%
META240119P000700002023-02-08 12:02PM EST70.000.840.780.81+0.12+16.67%23,51054.64%
META240119P000750002023-02-08 11:10AM EST75.000.990.951.03+0.08+8.79%113,96753.20%
META240119P000800002023-02-08 2:11PM EST80.001.241.191.28+0.09+7.83%104,83751.97%
META240119P000850002023-02-08 1:39PM EST85.001.531.531.57+0.17+12.50%1054,30551.00%
META240119P000900002023-02-08 1:30PM EST90.001.871.821.88+0.19+11.31%718,13049.83%
META240119P000950002023-02-08 2:20PM EST95.002.242.212.31+0.06+2.75%23,01248.98%
META240119P001000002023-02-08 3:01PM EST100.002.732.652.73+0.28+11.43%17516,19947.79%
META240119P001050002023-02-08 1:44PM EST105.003.303.153.30+0.15+4.76%45,28347.05%
META240119P001100002023-02-08 2:11PM EST110.003.853.803.90+0.42+12.24%525,05446.14%
META240119P001150002023-02-08 12:35PM EST115.004.504.454.60+0.45+11.11%83,25945.33%
META240119P001200002023-02-08 12:02PM EST120.005.305.255.40+0.60+12.77%29,05644.59%
META240119P001250002023-02-08 2:48PM EST125.006.236.106.30+0.82+15.16%818,13443.89%
META240119P001300002023-02-08 2:48PM EST130.007.227.107.25+0.91+14.42%7718,41143.08%
META240119P001350002023-02-08 12:48PM EST135.008.308.208.35+0.90+12.16%676,30842.40%
META240119P001400002023-02-08 1:04PM EST140.009.359.409.55+0.80+9.36%203,08541.72%
META240119P001450002023-02-08 12:07PM EST145.0010.8310.6510.90+0.42+4.03%32,04741.12%
META240119P001500002023-02-08 2:59PM EST150.0012.2512.1512.30+1.34+12.28%2567,69540.39%
META240119P001550002023-02-08 2:45PM EST155.0013.8713.7013.90+0.52+3.90%433,27939.82%
META240119P001600002023-02-08 2:45PM EST160.0015.5715.4515.65+1.67+12.01%3444,96839.29%
META240119P001650002023-02-08 2:48PM EST165.0017.5417.3017.45+1.54+9.63%2553,28138.63%
META240119P001700002023-02-08 2:48PM EST170.0019.4819.2519.45+2.03+11.63%2428,13238.08%
META240119P001750002023-02-08 1:16PM EST175.0021.4021.4021.65+2.05+10.59%1662,15437.62%
META240119P001800002023-02-08 1:54PM EST180.0024.0023.6523.90+2.55+11.89%3272,02837.04%
META240119P001850002023-02-08 12:24PM EST185.0026.0026.0026.40+1.70+7.00%221,19236.62%
META240119P001900002023-02-08 12:54PM EST190.0028.7028.5028.80+2.65+10.17%201,62335.86%
META240119P001950002023-02-08 12:13PM EST195.0031.3131.2031.45+2.21+7.59%941,15435.25%
META240119P002000002023-02-08 12:11PM EST200.0034.1534.0034.30+3.00+9.63%1122,92034.73%
META240119P002100002023-02-08 12:32PM EST210.0040.0640.1540.40+3.21+8.71%1731,80833.66%
META240119P002200002023-02-08 12:18PM EST220.0046.4646.4547.00+1.46+3.24%31,41132.53%
META240119P002300002023-02-08 12:03PM EST230.0053.9753.7054.35+1.77+3.39%31,32231.74%
META240119P002350002023-02-08 10:20AM EST235.0056.0557.2557.95+0.26+0.47%27030.91%
META240119P002400002023-02-07 10:31AM EST240.0059.4561.1561.850.00-49930.37%
META240119P002450002023-02-03 1:40PM EST245.0061.9665.0065.750.00-3229.61%
META240119P002500002023-02-08 12:08PM EST250.0069.5769.0070.40+4.37+6.70%318030.16%
META240119P002550002023-02-08 12:07PM EST255.0074.0073.3074.15+4.00+5.71%2228.58%
META240119P002600002023-02-02 2:03PM EST260.0070.4077.4078.300.00-1420627.55%
META240119P002650002023-02-02 10:37AM EST265.0078.5081.7082.650.00-221426.70%
META240119P002700002023-02-07 10:30AM EST270.0084.6386.3587.750.00-226327.99%
META240119P002750002023-02-07 10:31AM EST275.0088.8990.7592.250.00-4827.27%
META240119P002800002023-02-02 11:14AM EST280.0091.1695.2596.450.00-145324.78%
META240119P002850002022-12-23 3:33PM EST285.00167.05143.95147.350.00-1099.86%
META240119P002900002023-02-08 12:07PM EST290.00105.63104.70106.05+1.63+1.57%233523.90%
META240119P002950002023-01-25 3:05PM EST295.00151.90109.50110.550.00-2443517.09%
META240119P003000002023-02-07 10:40AM EST300.00112.00114.15115.700.00-286221.68%
META240119P003050002023-02-02 3:59PM EST305.00116.70119.25120.500.00-292570.00%
META240119P003100002023-02-02 11:08AM EST310.00117.70124.05125.550.00-2118.75%
META240119P003150002023-02-08 9:41AM EST315.00125.59128.95130.45+0.98+0.79%210.00%
META240119P003200002023-02-08 10:09AM EST320.00132.15133.75135.35+3.95+3.08%110.00%
META240119P003250002023-02-02 11:10AM EST325.00132.65139.10140.450.00-200.00%
META240119P003300002023-02-02 11:09AM EST330.00137.26143.80145.250.00-21790.00%
META240119P003350002022-12-12 3:45PM EST335.00220.50201.55202.600.00-70119.65%
META240119P003400002022-12-09 3:16PM EST340.00223.15208.90210.950.00-1,0480124.59%
META240119P003450002023-02-02 10:38AM EST345.00155.32159.10160.300.00-200.00%
META240119P003500002023-02-08 9:40AM EST350.00160.00164.00165.45-1.10-0.68%400.00%
META240119P003550002023-01-23 10:08AM EST355.00213.49168.85170.500.00-200.00%
META240119P003600002022-10-26 1:50PM EST360.00231.00246.50250.550.00-461154.73%
META240119P003650002022-11-16 3:05PM EST365.00251.70244.60246.500.00-50144.05%
META240119P003700002023-02-03 11:52AM EST370.00176.80183.70185.250.00-100.00%
META240119P003750002022-11-07 3:49PM EST375.00278.61259.50262.750.00-20153.71%
META240119P003800002023-01-20 3:33PM EST380.00240.43193.85195.450.00-110.00%
META240119P003850002023-01-20 3:33PM EST385.00245.45198.80200.300.00-100.00%
META240119P003900002023-02-06 9:31AM EST390.00203.24203.90205.450.00-1000.00%
META240119P003950002023-02-03 12:30PM EST395.00200.97208.75210.450.00-1000.00%
META240119P004000002023-02-03 3:07PM EST400.00213.00213.80215.450.00-2200.00%
META240119P004050002022-12-01 3:20PM EST405.00284.13283.50285.650.00-80148.91%
META240119P004100002022-12-01 3:20PM EST410.00289.10288.50290.650.00-70149.63%
META240119P004150002022-11-15 9:47AM EST415.00298.22296.30298.400.00-10154.29%
META240119P004200002022-11-10 12:04PM EST420.00309.45302.25305.400.00-10157.10%
META240119P004250002022-08-24 11:20AM EST425.00260.14284.40285.850.00-580124.47%
META240119P004300002022-08-24 11:21AM EST430.00265.16289.55290.750.00-380125.19%
META240119P004350002022-08-09 11:36AM EST435.00268.00275.10276.950.00-4098.23%
META240119P004400002022-09-26 10:35AM EST440.00301.67303.00307.050.00-20133.33%
META240119P004450002022-09-26 10:35AM EST445.00306.63308.00312.000.00-20133.95%
META240119P004500002023-01-09 10:24AM EST450.00318.00264.30265.900.00-1039.70%
META240119P004600002023-01-09 10:36AM EST460.00327.65273.90275.500.00-200.00%
META240119P004700002023-01-09 2:44PM EST470.00338.30283.70285.350.00-100.00%
META240119P004800002022-08-03 10:24AM EST480.00311.50313.35315.600.00-20093.18%
META240119P004900002022-08-03 10:25AM EST490.00321.51323.50324.600.00-20093.55%
META240119P005000002023-01-05 11:59AM EST500.00373.51312.40314.400.00-100.00%
META240119P005100002022-08-03 10:27AM EST510.00341.93343.25345.300.00-20096.02%
META240119P005200002022-08-03 10:28AM EST520.00351.79353.30355.350.00-20097.11%
META240119P005300002022-11-18 9:55AM EST530.00416.06409.45411.700.00-10165.48%
META240119P005400002022-06-09 8:07AM EST540.00307.14363.00365.450.00---79.49%
META240119P005500002022-11-14 11:15AM EST550.00436.16425.75428.600.00-10162.69%
META240119P005600002022-12-08 2:05PM EST560.00444.45428.60431.150.00-20153.45%
META240119P005800002022-11-17 2:02PM EST580.00467.90459.35461.750.00-20170.25%
META240119P005900002022-12-12 9:59AM EST590.00475.10456.00457.800.00-20152.05%
META240119P006000002022-12-13 3:27PM EST600.00480.00461.30464.900.00-20147.61%
META240119P006500002022-12-08 1:54PM EST650.00534.05518.50521.200.00-20161.18%
META240119P007000002023-02-02 9:49AM EST700.00516.85513.65515.650.00-2050.24%