UK markets open in 4 hours 57 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
479.92+1.70 (+0.36%)
At close: 04:00PM EDT
478.00 -1.92 (-0.40%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C002000002024-05-15 10:11AM EDT200.00273.85279.55280.600.00-24372.27%
META240531C002500002024-05-23 3:02PM EDT250.00213.06229.60230.700.00-41296.09%
META240531C002600002024-04-26 12:44PM EDT260.00180.25217.45219.100.00-110.00%
META240531C003000002024-04-30 9:42AM EDT300.00135.80179.65180.700.00-102222.27%
META240531C003100002024-05-24 3:38PM EDT310.00165.40169.50170.850.00-2222208.20%
META240531C003200002024-05-24 3:36PM EDT320.00155.67159.50160.850.00-88194.73%
META240531C003300002024-05-24 9:41AM EDT330.00137.27149.55150.850.00-15183.59%
META240531C003350002024-05-28 3:41PM EDT335.00142.35144.50145.85+0.55+0.39%413174.80%
META240531C003400002024-05-14 2:33PM EDT340.00132.40139.55140.850.00-78170.51%
META240531C003450002024-05-28 2:43PM EDT345.00130.78134.50135.90-3.95-2.93%18164.06%
META240531C003500002024-05-28 3:11PM EDT350.00127.22129.65130.75+0.25+0.20%110157.72%
META240531C003550002024-05-24 2:10PM EDT355.00122.28124.55125.900.00-13153.32%
META240531C003600002024-05-03 10:44AM EDT360.0095.00119.55120.850.00-1023145.22%
META240531C003650002024-05-14 2:32PM EDT365.00107.25114.55115.900.00-214140.82%
META240531C003700002024-05-20 2:35PM EDT370.00100.43109.55110.900.00-38134.57%
META240531C003750002024-05-17 11:43AM EDT375.0096.54104.55105.900.00-214128.52%
META240531C003800002024-05-07 3:54PM EDT380.0089.3099.60100.900.00-38123.93%
META240531C003850002024-05-28 10:33AM EDT385.0092.0794.5595.90+0.03+0.03%115116.50%
META240531C003900002024-05-24 9:56AM EDT390.0078.4089.6090.900.00-122111.91%
META240531C003950002024-05-24 10:00AM EDT395.0074.8484.5585.950.00-13105.96%
META240531C004000002024-05-28 3:03PM EDT400.0077.6579.7580.80+1.65+2.17%1174101.17%
META240531C004050002024-05-28 10:21AM EDT405.0071.6774.6075.95+9.77+15.78%15595.31%
META240531C004075002024-05-21 9:56AM EDT407.5061.6572.1073.450.00--192.29%
META240531C004100002024-05-28 2:55PM EDT410.0066.4569.6070.95-0.46-0.69%36489.36%
META240531C004150002024-05-24 3:45PM EDT415.0061.6064.6065.950.00-76883.50%
META240531C004175002024-05-22 10:31AM EDT417.5054.7062.1063.450.00--180.57%
META240531C004200002024-05-28 11:43AM EDT420.0056.5659.7560.85-0.46-0.81%2512978.56%
META240531C004250002024-05-28 3:33PM EDT425.0052.4454.7555.90+1.81+3.57%824873.54%
META240531C004300002024-05-28 3:48PM EDT430.0046.6049.8050.90-1.60-3.32%1738168.31%
META240531C004325002024-05-24 1:13PM EDT432.5045.2047.1548.500.00-3564.60%
META240531C004350002024-05-28 3:40PM EDT435.0042.3944.8045.90+1.80+4.43%838462.35%
META240531C004375002024-05-24 3:30PM EDT437.5037.8442.2043.550.00-4460.01%
META240531C004400002024-05-28 3:40PM EDT440.0037.3939.8540.90-1.05-2.73%1750556.98%
META240531C004425002024-05-28 9:45AM EDT442.5034.8037.2038.55-0.19-0.54%21153.96%
META240531C004450002024-05-28 3:22PM EDT445.0032.3134.8535.95-1.19-3.55%932451.47%
META240531C004475002024-05-24 11:08AM EDT447.5032.1132.4533.450.00-412457.86%
META240531C004500002024-05-28 3:57PM EDT450.0029.9230.0030.90+0.82+2.82%1021,03453.66%
META240531C004525002024-05-28 3:06PM EDT452.5025.4127.5028.45-0.14-0.55%871450.85%
META240531C004550002024-05-28 2:02PM EDT455.0023.2025.0525.95-0.65-2.73%4873747.34%
META240531C004575002024-05-28 2:46PM EDT457.5018.5522.7023.50-3.02-14.00%423144.36%
META240531C004600002024-05-28 3:59PM EDT460.0021.0020.3521.05+1.71+8.86%5931,17941.27%
META240531C004625002024-05-28 3:59PM EDT462.5018.0018.0518.75+0.70+4.05%4772439.59%
META240531C004650002024-05-28 3:59PM EDT465.0016.1015.9016.30+1.00+6.62%1791,83836.13%
META240531C004675002024-05-28 3:59PM EDT467.5013.8513.7014.15+0.95+7.36%1741,06235.05%
META240531C004700002024-05-28 3:59PM EDT470.0012.1011.5512.15+1.06+9.60%2,1372,92534.42%
META240531C004725002024-05-28 3:59PM EDT472.509.929.7010.25+0.61+6.55%1,3872,99733.68%
META240531C004750002024-05-28 3:59PM EDT475.008.247.958.25+0.44+5.64%4,4112,61331.49%
META240531C004775002024-05-28 3:59PM EDT477.506.856.406.70+0.35+5.38%5,5631,37231.21%
META240531C004800002024-05-28 3:59PM EDT480.005.135.055.20-0.03-0.58%15,4344,37330.19%
META240531C004825002024-05-28 4:00PM EDT482.504.103.954.10+0.03+0.74%3,3261,34630.40%
META240531C004850002024-05-28 3:59PM EDT485.003.042.983.15-0.20-6.17%12,9535,21930.42%
META240531C004875002024-05-28 3:59PM EDT487.502.342.252.39-0.21-8.24%2,2231,16830.57%
META240531C004900002024-05-28 3:59PM EDT490.001.751.681.76-0.25-12.50%12,2783,87230.54%
META240531C004925002024-05-28 3:59PM EDT492.501.371.231.34-0.21-13.29%1,5381,06831.17%
META240531C004950002024-05-28 3:59PM EDT495.001.000.910.99-0.21-17.36%2,8282,61931.53%
META240531C004975002024-05-28 4:00PM EDT497.500.720.690.74-0.25-25.77%1,1931,68032.11%
META240531C005000002024-05-28 3:59PM EDT500.000.530.520.55-0.22-29.33%4,3069,18032.67%
META240531C005025002024-05-28 3:59PM EDT502.500.420.390.42-0.18-30.00%1,2702,64633.45%
META240531C005050002024-05-28 3:59PM EDT505.000.300.300.33-0.18-37.50%1,2421,99234.42%
META240531C005075002024-05-28 3:59PM EDT507.500.240.230.26-0.14-36.84%68857335.35%
META240531C005100002024-05-28 3:59PM EDT510.000.170.180.19-0.15-46.87%4791,36135.79%
META240531C005125002024-05-28 3:44PM EDT512.500.100.140.16-0.14-58.33%20828637.11%
META240531C005150002024-05-28 3:59PM EDT515.000.120.100.12-0.09-42.86%1,2131,09437.60%
META240531C005175002024-05-28 3:59PM EDT517.500.090.080.10-0.08-47.06%28114238.77%
META240531C005200002024-05-28 3:59PM EDT520.000.080.060.09-0.06-42.86%49678340.23%
META240531C005225002024-05-28 3:52PM EDT522.500.050.050.07-0.08-61.54%1466440.92%
META240531C005250002024-05-28 3:36PM EDT525.000.040.040.06-0.07-63.64%12083142.09%
META240531C005275002024-05-28 9:34AM EDT527.500.110.030.05+0.03+37.50%14242.97%
META240531C005300002024-05-28 2:41PM EDT530.000.020.030.05-0.07-77.78%19264644.92%
META240531C005325002024-05-28 10:55AM EDT532.500.030.020.05-0.04-57.14%768046.88%
META240531C005350002024-05-28 3:18PM EDT535.000.020.010.03-0.04-66.67%4351846.09%
META240531C005375002024-05-28 9:49AM EDT537.500.020.010.04-0.03-60.00%1054549.22%
META240531C005400002024-05-28 3:55PM EDT540.000.020.000.10-0.03-60.00%97960552.34%
META240531C005450002024-05-28 3:59PM EDT545.000.010.000.01-0.05-83.33%5812247.66%
META240531C005500002024-05-28 3:58PM EDT550.000.010.000.01-0.02-66.67%40051450.78%
META240531C005550002024-05-28 3:59PM EDT555.000.010.000.01-0.01-50.00%11011650.00%
META240531C005600002024-05-28 3:40PM EDT560.000.010.000.01-0.01-50.00%20244453.13%
META240531C005650002024-05-28 3:43PM EDT565.000.020.000.050.00-15519364.84%
META240531C005700002024-05-24 11:13AM EDT570.000.010.000.010.00-10047759.38%
META240531C005750002024-05-24 1:18PM EDT575.000.020.000.010.00-912762.50%
META240531C005800002024-05-24 2:06PM EDT580.000.010.000.010.00-2616964.06%
META240531C005850002024-05-23 3:37PM EDT585.000.010.000.010.00-20022567.19%
META240531C005900002024-05-23 3:51PM EDT590.000.010.000.010.00-20024568.75%
META240531C005950002024-05-23 3:54PM EDT595.000.010.000.010.00-10010771.88%
META240531C006000002024-05-24 12:48PM EDT600.000.010.000.010.00-349175.00%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.080.00-45795.70%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.080.00-327101.56%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.080.00-194107.03%
META240531C006400002024-05-28 11:00AM EDT640.000.010.000.01-0.01-50.00%13493.75%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.010.00-313498.44%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.080.00-834123.44%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.080.00-211128.13%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.010.00-40358112.50%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.110.00--6142.58%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.010.00-165121.88%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.010.00-2130125.00%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.080.00-75153.13%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.010.00-511134.38%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.110.00--1166.80%
META240531C007500002024-05-28 9:31AM EDT750.000.030.000.01+0.01+50.00%15140.63%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--1160.94%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.110.00-12180.47%
META240531C007800002024-04-25 9:30AM EDT780.000.470.000.010.00--1153.13%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.010.00-1543159.38%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P001800002024-05-24 2:00PM EDT180.000.010.000.010.00-1145312.50%
META240531P001900002024-05-28 9:30AM EDT190.000.050.000.01+0.01+25.00%14293.75%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526300.00%
META240531P002300002024-05-06 9:51AM EDT230.000.030.000.010.00--44237.50%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.010.00-23209.38%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.080.00-22232.81%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.080.00-11219.53%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.080.00-15206.25%
META240531P002900002024-05-23 9:52AM EDT290.000.010.000.080.00-121193.75%
META240531P003000002024-05-24 1:38PM EDT300.000.010.000.010.00-21536153.13%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.080.00-426170.31%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.020.00-10269140.63%
META240531P003250002024-05-22 3:14PM EDT325.000.020.000.010.00-272128.13%
META240531P003300002024-05-23 12:48PM EDT330.000.010.000.080.00-146147.66%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.080.00-132142.19%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.080.00-251136.72%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.080.00-524131.25%
META240531P003500002024-05-28 9:39AM EDT350.000.010.000.05-0.01-50.00%31355120.31%
META240531P003550002024-05-28 9:44AM EDT355.000.010.000.08-0.02-66.67%169120.70%
META240531P003600002024-05-28 11:54AM EDT360.000.010.000.08-0.01-50.00%6175115.63%
META240531P003650002024-05-24 12:29PM EDT365.000.010.000.080.00-11172110.55%
META240531P003700002024-05-28 12:18PM EDT370.000.020.000.080.00-1445105.47%
META240531P003750002024-05-28 1:50PM EDT375.000.010.000.08-0.01-50.00%436601100.39%
META240531P003800002024-05-28 1:51PM EDT380.000.020.000.05-0.02-50.00%13640091.41%
META240531P003850002024-05-28 1:34PM EDT385.000.010.000.01-0.04-80.00%12544475.00%
META240531P003900002024-05-28 3:38PM EDT390.000.010.000.04-0.02-66.67%17462880.47%
META240531P003950002024-05-28 3:38PM EDT395.000.020.010.04-0.02-50.00%8993377.34%
META240531P004000002024-05-28 3:44PM EDT400.000.010.000.03-0.04-80.00%8201,24269.53%
META240531P004025002024-05-28 9:48AM EDT402.500.030.000.04-0.04-57.14%3006568.75%
META240531P004050002024-05-28 3:53PM EDT405.000.050.010.04-0.01-16.67%7772167.97%
META240531P004075002024-05-24 2:25PM EDT407.500.060.010.050.00-353967.19%
META240531P004100002024-05-28 2:00PM EDT410.000.030.010.05-0.04-57.14%3196464.84%
META240531P004125002024-05-24 2:57PM EDT412.500.080.010.050.00-14015962.50%
META240531P004150002024-05-28 2:39PM EDT415.000.040.020.04-0.05-55.56%1382,00060.55%
META240531P004175002024-05-28 2:28PM EDT417.500.040.020.04-0.05-55.56%5423458.20%
META240531P004200002024-05-28 3:28PM EDT420.000.050.030.05-0.05-50.00%992,06157.62%
META240531P004225002024-05-28 12:22PM EDT422.500.050.030.05-0.06-54.55%508855.47%
META240531P004250002024-05-28 3:59PM EDT425.000.040.040.06-0.06-60.00%2932,58054.30%
META240531P004275002024-05-28 2:57PM EDT427.500.070.040.06-0.06-46.15%10619652.15%
META240531P004300002024-05-28 3:57PM EDT430.000.060.050.07-0.06-50.00%7652,20850.78%
META240531P004325002024-05-28 3:54PM EDT432.500.080.070.08-0.07-46.67%11312350.20%
META240531P004350002024-05-28 3:59PM EDT435.000.070.080.09-0.08-53.33%1,1751,84148.63%
META240531P004375002024-05-28 3:54PM EDT437.500.100.070.09-0.07-41.18%22437946.09%
META240531P004400002024-05-28 3:59PM EDT440.000.090.080.10-0.10-52.63%9862,00844.34%
META240531P004425002024-05-28 3:43PM EDT442.500.120.100.12-0.08-40.00%23429242.87%
META240531P004450002024-05-28 3:59PM EDT445.000.120.120.13-0.13-52.00%6681,79140.82%
META240531P004475002024-05-28 3:56PM EDT447.500.160.140.16-0.12-42.86%1,0701,33139.55%
META240531P004500002024-05-28 3:59PM EDT450.000.180.160.18-0.15-45.45%1,9002,38837.60%
META240531P004525002024-05-28 3:59PM EDT452.500.200.200.22-0.21-51.22%1,13396636.13%
META240531P004550002024-05-28 3:59PM EDT455.000.250.240.27-0.26-50.98%1,6551,53534.67%
META240531P004575002024-05-28 3:57PM EDT457.500.330.310.34-0.30-47.62%2,9812,65733.30%
META240531P004600002024-05-28 3:59PM EDT460.000.410.420.45-0.42-50.60%2,1402,50532.23%
META240531P004625002024-05-28 3:59PM EDT462.500.560.570.61-0.55-49.55%1,7671,12731.37%
META240531P004650002024-05-28 3:59PM EDT465.000.780.790.86-0.60-43.48%2,9541,69830.91%
META240531P004675002024-05-28 3:59PM EDT467.501.071.091.17-0.80-42.78%2,1961,44330.20%
META240531P004700002024-05-28 3:59PM EDT470.001.431.491.59-1.08-43.03%5,6184,22529.59%
META240531P004725002024-05-28 3:59PM EDT472.502.001.992.14-1.25-38.46%4,9601,95429.02%
META240531P004750002024-05-28 3:59PM EDT475.002.702.742.87-1.50-35.71%7,4043,04028.64%
META240531P004775002024-05-28 3:59PM EDT477.503.653.653.80-1.75-32.41%2,44687328.39%
META240531P004800002024-05-28 3:59PM EDT480.004.804.755.00-1.85-27.82%7982,57228.58%
META240531P004825002024-05-28 3:58PM EDT482.506.506.106.40-1.63-20.05%14212328.76%
META240531P004850002024-05-28 3:59PM EDT485.008.057.658.05-2.15-21.08%11219629.31%
META240531P004875002024-05-28 2:40PM EDT487.5013.159.209.90+0.10+0.77%571330.09%
META240531P004900002024-05-28 3:59PM EDT490.0011.1011.1511.85-2.46-18.14%1622130.63%
META240531P004925002024-05-28 9:52AM EDT492.5017.3413.2013.90+0.75+4.52%21230.99%
META240531P004950002024-05-28 3:59PM EDT495.0015.3615.4516.00-3.14-16.97%1612530.81%
META240531P004975002024-05-28 12:02PM EDT497.5020.1517.6518.40-2.35-10.44%5133.06%
META240531P005000002024-05-28 2:48PM EDT500.0024.3420.0020.65-1.11-4.36%6974932.96%
META240531P005025002024-05-24 3:30PM EDT502.5027.8522.2523.050.00-1134.30%
META240531P005050002024-05-28 2:02PM EDT505.0027.6224.8025.50+0.41+1.51%42,00736.21%
META240531P005075002024-05-22 2:10PM EDT507.5037.5727.2528.050.00--139.87%
META240531P005100002024-05-28 10:31AM EDT510.0032.9029.6530.50-1.00-2.95%11041.58%
META240531P005125002024-05-21 9:43AM EDT512.5046.0332.2032.950.00--043.07%
META240531P005150002024-05-23 10:15AM EDT515.0047.4534.6035.500.00-1146.78%
META240531P005175002024-05-28 3:50PM EDT517.5040.7037.1038.00-0.50-1.21%1149.32%
META240531P005200002024-05-17 3:55PM EDT520.0048.7539.7040.400.00-2049.22%
META240531P005225002024-05-22 11:50AM EDT522.5051.1042.2042.950.00--052.98%
META240531P005250002024-05-22 11:50AM EDT525.0053.6144.7045.450.00-2055.37%
META240531P005300002024-04-25 1:00PM EDT530.0091.5051.4052.400.00-2085.08%
META240531P005325002024-05-28 3:50PM EDT532.5055.7052.1053.00-4.05-6.78%3163.82%
META240531P005375002024-05-28 3:50PM EDT537.5060.7057.2057.950.00-1066.94%
META240531P005400002024-05-15 1:28PM EDT540.0063.3559.7060.400.00-1067.48%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--0162.05%
META240531P005500002024-05-23 1:53PM EDT550.0085.3969.7070.400.00-48076.07%
META240531P005550002024-04-22 11:32AM EDT555.0082.000.000.000.00-100.00%
META240531P005600002024-05-24 12:32PM EDT560.0084.0979.6580.500.00-484888.09%
META240531P005650002024-04-24 1:21PM EDT565.0080.5086.4087.400.00--0122.61%
META240531P006000002024-05-23 10:47AM EDT600.00131.16119.70120.400.00-20114.94%
META240531P006100002024-04-25 3:53PM EDT610.00168.38131.40132.350.00--0163.75%
META240531P006200002024-04-25 3:52PM EDT620.00178.19141.40142.350.00--0172.22%
META240531P006300002024-04-25 3:52PM EDT630.00188.21151.40152.350.00--0180.47%
META240531P006400002024-04-25 3:52PM EDT640.00198.52161.40162.350.00-10188.53%
META240531P006500002024-04-25 3:52PM EDT650.00208.54171.40172.350.00--0196.39%
META240531P006600002024-05-15 2:26PM EDT660.00177.92179.70180.400.00--0155.18%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58271.40272.300.00--0265.14%
META240531P008000002024-04-25 11:43AM EDT800.00368.52321.35322.300.00--0294.34%