META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002023-05-26 2:37PM EDT5.00256.00255.65258.90+22.42+9.60%1237174.41%
META240621C000100002023-02-27 3:36PM EDT10.00160.70194.00197.900.00-4110.00%
META240621C000150002023-03-16 3:14PM EDT15.00186.28206.10208.750.00-1270.00%
META240621C000200002023-02-28 11:10AM EDT20.00157.30188.00189.900.00-2260.00%
META240621C000250002022-10-31 1:47PM EDT25.0071.4289.5092.450.00-2980.00%
META240621C000300002023-03-21 2:37PM EDT30.00173.26183.15186.350.00-480.00%
META240621C000350002023-01-04 4:40PM EDT35.0095.30153.05155.600.00-150.00%
META240621C000400002023-05-23 9:43AM EDT40.00212.22222.70225.800.00-130110.84%
META240621C000450002023-01-06 4:16PM EDT45.0090.10144.00146.450.00-440.00%
META240621C000500002023-04-27 9:59AM EDT50.00189.85213.40215.850.00-168100.76%
META240621C000550002023-02-01 4:54PM EDT55.00103.11132.50136.600.00-10190.00%
META240621C000600002023-03-23 2:34PM EDT60.00147.89155.35158.100.00-4940.00%
META240621C000650002023-03-20 2:26PM EDT65.00137.36153.00156.500.00-2130.00%
META240621C000700002023-05-01 9:32AM EDT70.00174.40195.10197.700.00-19291.22%
META240621C000750002023-05-04 9:56AM EDT75.00165.36190.25192.900.00-115787.58%
META240621C000800002023-05-26 3:03PM EDT80.00187.30185.60187.95+14.35+8.30%27884.28%
META240621C000850002023-05-22 10:59AM EDT85.00171.45181.25183.350.00-110982.57%
META240621C000900002023-05-22 9:55AM EDT90.00168.80176.70179.150.00-17,78481.21%
META240621C000950002023-05-25 3:12PM EDT95.00164.60172.05174.400.00-18,48278.61%
META240621C001000002023-05-19 11:15AM EDT100.00150.00167.50170.150.00-25,19477.13%
META240621C001050002023-05-26 12:37PM EDT105.00161.23163.05165.15+24.38+17.82%28,44574.59%
META240621C001100002023-05-25 1:38PM EDT110.00152.65158.50161.000.00-234673.25%
META240621C001150002023-05-26 11:54AM EDT115.00152.43154.10156.10+7.63+5.27%170871.04%
META240621C001200002023-05-25 1:38PM EDT120.00143.65149.50152.100.00-269969.81%
META240621C001250002023-05-19 9:45AM EDT125.00142.60145.15147.60+10.00+7.54%156668.23%
META240621C001300002023-05-26 1:00PM EDT130.00139.32140.90142.85+13.26+10.52%12,96666.47%
META240621C001350002023-05-18 12:24PM EDT135.00118.76136.55138.900.00-150465.49%
META240621C001400002023-05-26 3:56PM EDT140.00133.34132.25134.10+16.49+14.11%62,39963.62%
META240621C001450002023-05-22 1:17PM EDT145.00117.43127.85130.500.00-175762.88%
META240621C001500002023-05-26 1:07PM EDT150.00122.70124.30125.80+4.35+3.68%303,33861.82%
META240621C001550002023-05-26 1:24PM EDT155.00118.45119.75121.60+11.96+11.23%122,06260.26%
META240621C001600002023-05-26 11:30AM EDT160.00114.15115.85117.55+10.35+9.97%73,00259.39%
META240621C001650002023-05-26 2:17PM EDT165.00110.50111.60113.80+5.00+4.74%385858.42%
META240621C001700002023-05-25 1:58PM EDT170.00107.00107.60109.90+4.56+4.45%31,88957.48%
META240621C001750002023-05-26 10:26AM EDT175.0099.26103.85105.40+3.26+3.40%31,53056.23%
META240621C001800002023-05-26 1:28PM EDT180.0097.9099.85101.90+3.59+3.81%11,20855.49%
META240621C001850002023-05-25 3:28PM EDT185.0089.6596.5097.500.00-246854.52%
META240621C001900002023-05-25 10:46AM EDT190.0084.7192.5594.250.00-41,50053.87%
META240621C001950002023-05-26 3:40PM EDT195.0089.1589.2590.70+4.52+5.34%797153.37%
META240621C002000002023-05-26 3:45PM EDT200.0086.1085.7086.60+5.71+7.10%673,79452.31%
META240621C002050002023-05-26 3:31PM EDT205.0082.1182.2083.10+8.04+10.85%948351.59%
META240621C002100002023-05-24 3:52PM EDT210.0068.7378.3079.650.00-113,58350.62%
META240621C002150002023-05-26 11:23AM EDT215.0072.5075.6576.35+3.12+4.50%1289650.39%
META240621C002200002023-05-26 3:38PM EDT220.0072.1472.2073.40+5.64+8.48%41,40850.49%
META240621C002250002023-05-26 9:40AM EDT225.0064.9269.2070.45+1.72+2.72%176350.12%
META240621C002300002023-05-26 2:40PM EDT230.0065.5865.6567.25+4.06+6.60%46,21649.41%
META240621C002350002023-05-26 2:48PM EDT235.0062.9563.1564.15+5.60+9.76%6369548.74%
META240621C002400002023-05-26 12:42PM EDT240.0058.5760.1060.90+3.89+7.11%331,65647.87%
META240621C002450002023-05-26 3:07PM EDT245.0057.9157.1558.40+6.58+12.82%893447.69%
META240621C002500002023-05-26 3:44PM EDT250.0055.0354.8555.30+5.53+11.17%469,87846.85%
META240621C002550002023-05-26 2:54PM EDT255.0052.0752.3052.65+4.97+10.55%3473246.38%
META240621C002600002023-05-26 3:52PM EDT260.0050.0249.7050.10+5.32+11.90%452,54545.95%
META240621C002650002023-05-26 3:35PM EDT265.0047.2147.3047.65+4.91+11.61%525245.55%
META240621C002700002023-05-26 3:52PM EDT270.0045.0244.7545.40+4.82+11.99%5674345.27%
META240621C002750002023-05-26 3:56PM EDT275.0042.8042.5043.00+5.48+14.68%2943444.78%
META240621C002800002023-05-26 3:45PM EDT280.0040.6840.4040.80+4.78+13.31%192,58444.41%
META240621C002850002023-05-26 3:19PM EDT285.0038.4238.3038.75+4.52+13.33%8948344.12%
META240621C002900002023-05-26 3:59PM EDT290.0036.3936.2036.65+4.22+13.12%2682543.72%
META240621C002950002023-05-26 2:25PM EDT295.0034.4734.3034.70+4.65+15.59%1153343.40%
META240621C003000002023-05-26 2:49PM EDT300.0032.2032.3532.85+4.04+14.35%702,48843.10%
META240621C003050002023-05-26 3:59PM EDT305.0031.0530.6531.05+3.18+11.41%1842642.79%
META240621C003100002023-05-26 3:45PM EDT310.0029.2028.9529.30+3.30+12.74%8,16219,97742.46%
META240621C003150002023-05-26 11:27AM EDT315.0025.5227.4527.80+1.77+7.45%1284542.31%
META240621C003200002023-05-26 12:52PM EDT320.0026.0025.8026.15+4.10+18.72%752241.95%
META240621C003250002023-05-26 3:25PM EDT325.0024.4324.3024.70+2.46+11.20%1143441.73%
META240621C003300002023-05-25 3:36PM EDT330.0019.8023.0023.300.00-10745141.50%
META240621C003350002023-05-26 3:21PM EDT335.0021.7521.7022.00+3.10+16.62%52,05241.30%
META240621C003400002023-05-26 3:57PM EDT340.0020.6020.5020.75+2.95+16.71%22721,66841.10%
META240621C003500002023-05-26 3:53PM EDT350.0018.2018.0518.40+3.75+25.95%111,09140.69%
META240621C003600002023-05-26 2:39PM EDT360.0016.2016.1016.35+3.80+30.65%770540.38%
META240621C003700002023-05-25 10:04AM EDT370.0014.3714.2514.55+3.17+28.30%131940.14%
META240621C003800002023-05-26 11:07AM EDT380.0011.6512.6512.90+2.30+24.60%8822,39139.87%
META240621C003900002023-05-26 3:45PM EDT390.0011.3511.1511.45+1.85+19.47%144539.66%
META240621C003950002023-05-23 2:57PM EDT395.007.6510.5010.750.00-509939.51%
META240621C004000002023-05-26 3:10PM EDT400.0010.009.9010.20+1.80+21.95%1983139.52%
META240621C004050002023-05-22 11:17AM EDT405.006.909.309.550.00-1439.35%
META240621C004100002023-05-25 11:56AM EDT410.007.458.709.000.00-12839.27%
META240621C004150002023-05-24 9:33AM EDT415.005.808.258.500.00-112639.23%
META240621C004200002023-05-26 10:25AM EDT420.006.907.808.05+0.08+1.17%330639.22%
META240621C004250002023-05-05 11:59AM EDT425.004.207.357.550.00-12139.09%
META240621C004300002023-05-08 11:02AM EDT430.006.736.907.15+2.73+68.25%119739.09%
META240621C004350002023-05-26 2:47PM EDT435.006.306.456.75+1.55+32.63%14039.04%
META240621C004400002023-05-25 3:56PM EDT440.005.186.156.350.00-112738.97%
META240621C004500002023-05-25 11:11AM EDT450.004.515.455.700.00-2738.97%
META240621C004600002023-05-26 2:19PM EDT460.004.704.905.05+0.71+17.79%671138.84%
META240621C004700002023-05-26 2:20PM EDT470.004.254.354.55+0.62+17.08%5225238.88%
META240621C004800002023-05-26 2:32PM EDT480.003.753.904.05+0.32+9.33%11133038.80%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002023-05-05 12:01PM EDT5.000.010.000.010.00-4737,645115.63%
META240621P000100002023-05-11 1:31PM EDT10.000.010.000.010.00-12,76893.75%
META240621P000150002023-05-25 2:19PM EDT15.000.010.000.010.00-11,83881.25%
META240621P000200002023-05-24 9:40AM EDT20.000.010.000.010.00-17173.44%
META240621P000250002023-05-25 12:08PM EDT25.000.020.000.010.00-116867.19%
META240621P000300002023-05-24 11:31AM EDT30.000.020.010.020.00-138467.19%
META240621P000350002023-05-11 12:36PM EDT35.000.070.020.070.00-15768.75%
META240621P000400002023-05-22 11:41AM EDT40.000.070.050.090.00-120667.19%
META240621P000450002023-03-29 3:43PM EDT45.000.330.100.180.00-141767.77%
META240621P000500002023-05-25 12:53PM EDT50.000.140.100.160.00-371663.18%
META240621P000550002023-05-26 2:41PM EDT55.000.160.150.20-0.05-23.81%29061.72%
META240621P000600002023-05-26 10:03AM EDT60.000.260.200.26-0.02-7.14%228760.35%
META240621P000650002023-05-02 12:54PM EDT65.000.440.270.330.00-642859.13%
META240621P000700002023-05-24 12:35PM EDT70.000.470.350.410.00-141257.91%
META240621P000750002023-05-09 3:50PM EDT75.000.850.440.510.00-124356.79%
META240621P000800002023-05-19 2:20PM EDT80.000.740.550.620.00-61,25155.69%
META240621P000850002023-04-27 12:37PM EDT85.001.060.670.750.00-451,30154.61%
META240621P000900002023-05-26 11:54AM EDT90.000.850.810.90-0.10-10.53%175453.61%
META240621P000950002023-05-26 2:16PM EDT95.001.040.971.06-0.14-11.86%30083952.61%
META240621P001000002023-05-26 10:50AM EDT100.001.261.161.24-0.09-6.67%17,98551.69%
META240621P001050002023-05-26 3:48PM EDT105.001.411.371.45-0.86-37.89%18,50750.81%
META240621P001100002023-05-26 12:40PM EDT110.001.671.591.69-0.23-12.11%731,66650.21%
META240621P001150002023-05-26 3:27PM EDT115.001.901.841.95-1.15-37.70%102,39949.34%
META240621P001200002023-05-23 11:27AM EDT120.002.532.132.240.00-12,48048.50%
META240621P001250002023-05-25 11:25AM EDT125.002.932.452.550.00-31,11547.64%
META240621P001300002023-05-26 12:40PM EDT130.002.932.802.91-0.42-12.54%776,00546.88%
META240621P001350002023-05-26 10:16AM EDT135.003.663.153.30-0.39-9.63%31,10046.12%
META240621P001400002023-05-26 2:49PM EDT140.003.703.603.75-0.95-20.43%42,82845.45%
META240621P001450002023-05-25 1:52PM EDT145.004.304.104.25-0.60-12.24%302,29144.81%
META240621P001500002023-05-26 3:34PM EDT150.004.704.654.75-0.90-16.07%1595,00544.07%
META240621P001550002023-05-26 12:38PM EDT155.005.505.305.40-1.02-15.64%92,23943.60%
META240621P001600002023-05-26 11:05AM EDT160.006.005.856.00-1.55-20.53%664,58442.90%
META240621P001650002023-05-26 3:22PM EDT165.006.706.556.75-1.15-14.65%471,45942.41%
META240621P001700002023-05-26 2:38PM EDT170.007.557.307.50-1.16-13.32%272,37741.82%
META240621P001750002023-05-26 2:02PM EDT175.008.558.208.30-1.80-17.39%471,18641.22%
META240621P001800002023-05-26 10:20AM EDT180.009.509.009.30-1.70-15.18%51,52940.87%
META240621P001850002023-05-26 3:41PM EDT185.0010.2010.0010.30-1.35-11.69%371,65440.39%
META240621P001900002023-05-25 10:32AM EDT190.0013.1611.0511.350.00-150139.89%
META240621P001950002023-05-25 10:32AM EDT195.0013.0012.1512.40-1.46-10.10%575839.29%
META240621P002000002023-05-26 12:03PM EDT200.0013.9013.3513.60-1.50-9.74%71,43938.81%
META240621P002050002023-05-25 2:44PM EDT205.0015.5514.6514.90-1.40-8.26%122438.36%
META240621P002100002023-05-26 2:56PM EDT210.0016.1016.0016.25-2.87-15.13%11,4771,63737.88%
META240621P002150002023-05-26 11:02AM EDT215.0018.5517.4517.70-1.15-5.84%18753437.42%
META240621P002200002023-05-26 3:09PM EDT220.0019.2018.9019.40-3.70-16.16%19394637.16%
META240621P002250002023-05-26 11:00AM EDT225.0021.8520.6520.95-1.75-7.42%3131136.62%
META240621P002300002023-05-26 2:51PM EDT230.0022.7022.3522.65-2.55-10.10%134,87936.15%
META240621P002350002023-05-26 3:32PM EDT235.0024.5824.2024.65-2.77-10.13%8525835.91%
META240621P002400002023-05-26 3:09PM EDT240.0026.2526.1026.40-3.10-10.56%7232935.31%
META240621P002450002023-05-26 3:48PM EDT245.0028.3328.0028.45-3.17-10.06%455134.93%
META240621P002500002023-05-26 3:35PM EDT250.0030.5530.2530.65-3.40-10.01%7240534.59%
META240621P002550002023-05-26 3:32PM EDT255.0032.8832.4032.85-3.42-9.42%3017334.16%
META240621P002600002023-05-26 12:13PM EDT260.0036.1334.7535.10-2.67-6.88%1729033.69%
META240621P002650002023-05-26 3:48PM EDT265.0037.3737.1537.55-4.83-11.45%122633.31%
META240621P002700002023-05-26 2:52PM EDT270.0040.0039.7040.05-6.80-14.53%1025632.89%
META240621P002750002023-05-08 9:49AM EDT275.0059.3542.3042.750.00-29132.55%
META240621P002800002023-05-22 10:01AM EDT280.0049.0045.0045.400.00-430932.08%
META240621P002850002023-05-10 10:55AM EDT285.0065.7547.8048.400.00-311231.84%
META240621P002900002023-05-19 10:40AM EDT290.0060.4550.6551.100.00-88231.22%
META240621P002950002023-05-04 11:26AM EDT295.0069.9953.6554.200.00-66730.88%
META240621P003000002023-05-22 9:48AM EDT300.0062.5056.7057.400.00-111530.54%
META240621P003050002023-05-04 11:24AM EDT305.0077.5659.9060.500.00-22730.01%
META240621P003100002023-04-26 10:48AM EDT310.00101.9765.7066.800.00-151932.53%
META240621P003150002023-05-04 12:03PM EDT315.0085.6565.7567.300.00-10110129.22%
META240621P003200002023-05-23 3:16PM EDT320.0080.0070.0571.000.00-3365528.99%
META240621P003250002023-05-04 1:18PM EDT325.0093.0573.6074.850.00-2028.83%
META240621P003300002022-10-28 3:29PM EDT330.00228.10216.25220.750.00-1110169.41%
META240621P003350002023-04-27 3:42PM EDT335.0098.7380.8582.300.00-2127.94%
META240621P003400002023-05-05 9:38AM EDT340.00110.3284.1085.750.00-2126.96%
META240621P003500002023-05-25 1:20PM EDT350.0098.9592.2094.350.00-3626.83%
META240621P003600002023-04-26 3:25PM EDT360.00150.61100.20102.800.00-2126.12%
META240621P003700002023-05-24 3:14PM EDT370.00122.15108.65111.450.00-2125.25%
META240621P003800002023-04-26 3:23PM EDT380.00170.45117.90120.450.00--024.52%
META240621P003900002023-05-24 3:14PM EDT390.00141.72126.85130.050.00-2024.79%
META240621P004000002023-05-02 10:57AM EDT400.00159.80136.50139.400.00-2024.09%
META240621P004400002023-04-26 3:25PM EDT440.00230.39176.30179.500.00--028.52%
META240621P004700002023-05-22 10:00AM EDT470.00216.77206.50209.500.00-1031.29%