UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.68-0.73 (-0.54%)
At close: 04:00PM EDT
136.06 +0.38 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002022-09-14 1:48PM EDT5.00146.00130.95132.550.00-297166.70%
META240621C000100002022-09-27 2:11PM EDT10.00126.02126.40128.000.00-110134.42%
META240621C000150002022-09-13 11:48AM EDT15.00142.15121.90123.450.00-221118.26%
META240621C000200002022-09-26 11:26AM EDT20.00120.72117.40118.950.00-222107.50%
META240621C000250002022-09-09 1:07PM EDT25.00146.02112.90114.450.00-29299.19%
META240621C000300002022-08-30 11:23AM EDT30.00130.17110.55111.800.00-23106.82%
META240621C000350002022-09-01 10:52AM EDT35.00131.85104.15105.650.00-4387.94%
META240621C000400002022-09-20 11:53AM EDT40.00112.5899.85101.250.00-363083.40%
META240621C000450002022-08-24 12:19PM EDT45.00124.7099.80100.900.00-2198.14%
META240621C000500002022-08-31 9:31AM EDT50.00121.000.000.000.00-1340.00%
META240621C000600002022-09-28 3:45PM EDT60.0089.6283.5584.800.00-204071.75%
META240621C000700002022-09-22 9:47AM EDT70.0083.4075.8577.300.00-153067.85%
META240621C000750002022-09-23 3:18PM EDT75.0076.6272.2073.600.00-2166.11%
META240621C000800002022-09-28 11:30AM EDT80.0072.1768.7070.000.00-321964.58%
META240621C000850002022-09-28 10:50AM EDT85.0067.6565.3066.550.00-317863.21%
META240621C000900002022-09-29 3:24PM EDT90.0063.2062.1563.200.00-426262.10%
META240621C000950002022-09-14 11:40AM EDT95.0072.2258.8560.000.00-420360.84%
META240621C001000002022-09-30 3:58PM EDT100.0056.3956.0056.85-0.26-0.46%345159.94%
META240621C001050002022-09-27 9:54AM EDT105.0054.8652.8053.900.00-22058.76%
META240621C001100002022-09-27 11:54AM EDT110.0050.8049.9551.000.00-28757.81%
META240621C001150002022-09-30 2:30PM EDT115.0049.3047.4048.20-0.03-0.06%111657.07%
META240621C001200002022-09-27 10:26AM EDT120.0046.6544.7545.600.00-38656.28%
META240621C001250002022-09-30 3:43PM EDT125.0043.2042.2043.10-0.95-2.15%310555.52%
META240621C001300002022-09-30 1:40PM EDT130.0041.4739.9040.60-0.13-0.31%29554.83%
META240621C001350002022-09-30 10:01AM EDT135.0039.1537.5538.30-0.03-0.08%19354.13%
META240621C001400002022-09-30 2:32PM EDT140.0036.9535.5036.10+0.81+2.24%1015353.61%
META240621C001450002022-09-30 1:57PM EDT145.0034.5933.3034.05-0.33-0.95%311452.97%
META240621C001500002022-09-30 3:59PM EDT150.0031.8531.6032.05-0.59-1.82%322,59452.61%
META240621C001550002022-09-29 3:22PM EDT155.0030.3529.6530.200.00-271,27652.06%
META240621C001600002022-09-30 3:58PM EDT160.0028.2027.9528.40+0.30+1.08%312,71851.62%
META240621C001650002022-09-30 3:56PM EDT165.0026.6926.3026.75+0.82+3.17%150051.22%
META240621C001700002022-09-30 3:00PM EDT170.0025.4024.7525.20+0.05+0.20%71,91450.85%
META240621C001750002022-09-30 10:38AM EDT175.0025.4523.2023.80+0.85+3.46%366250.50%
META240621C001800002022-09-30 12:52PM EDT180.0023.4521.9022.45+1.25+5.63%250850.25%
META240621C001850002022-09-29 10:20AM EDT185.0021.0020.5521.150.00-335950.35%
META240621C001900002022-09-29 2:27PM EDT190.0020.0019.4519.900.00-30433950.03%
META240621C001950002022-09-29 10:27AM EDT195.0018.3418.3518.750.00-122949.78%
META240621C002000002022-09-30 3:54PM EDT200.0017.6017.3017.65-0.70-3.83%1322,21949.52%
META240621C002050002022-09-30 3:56PM EDT205.0016.3516.2516.70-0.30-1.80%53549.39%
META240621C002100002022-09-29 3:50PM EDT210.0015.6015.3015.700.00-93,14849.12%
META240621C002150002022-09-29 3:21PM EDT215.0014.6514.4014.850.00-98049.00%
META240621C002200002022-09-30 10:21AM EDT220.0014.7013.6014.00+0.80+5.76%446748.81%
META240621C002250002022-09-29 2:26PM EDT225.0013.1512.7513.200.00-2043848.64%
META240621C002300002022-09-30 11:25AM EDT230.0013.6012.1012.45+1.35+11.02%35,01948.47%
META240621C002350002022-09-29 10:58AM EDT235.0012.0011.3011.800.00-1618448.41%
META240621C002400002022-09-30 2:11PM EDT240.0011.0510.7511.10+0.03+0.27%71,30148.20%
META240621C002450002022-09-30 3:01PM EDT245.0010.3510.1010.45+0.01+0.10%64948.02%
META240621C002500002022-09-30 3:52PM EDT250.009.659.559.85+0.05+0.52%196,65247.87%
META240621C002550002022-09-30 2:26PM EDT255.009.309.009.35-1.76-15.91%1048347.83%
META240621C002600002022-09-30 3:41PM EDT260.008.758.508.85+0.05+0.57%162,23847.75%
META240621C002650002022-09-30 2:19PM EDT265.008.308.058.40+0.15+1.84%143047.72%
META240621C002700002022-09-30 3:08PM EDT270.007.827.557.95-0.08-1.01%212647.63%
META240621C002750002022-09-28 12:32PM EDT275.007.807.157.50+0.10+1.30%44447.50%
META240621C002800002022-09-30 9:33AM EDT280.007.306.807.10+0.10+1.39%152,05247.42%
META240621C002850002022-09-30 10:26AM EDT285.007.046.406.75+0.54+8.31%23747.41%
META240621C002900002022-09-30 3:57PM EDT290.006.206.056.40-0.15-2.36%3725247.35%
META240621C002950002022-09-26 1:41PM EDT295.005.825.756.050.00-93847.25%
META240621C003000002022-09-30 3:58PM EDT300.005.555.505.75-0.10-1.77%313,26147.22%
META240621C003050002022-09-30 3:17PM EDT305.005.355.205.45-0.50-8.55%469847.16%
META240621C003100002022-09-30 3:58PM EDT310.005.105.005.20-0.05-0.97%24413,02047.17%
META240621C003150002022-09-30 3:44PM EDT315.004.954.705.00+0.15+3.12%382047.28%
META240621C003200002022-09-30 3:55PM EDT320.004.574.454.75-0.78-14.58%21547.24%
META240621C003250002022-09-28 11:37AM EDT325.004.514.254.550.00-21547.29%
META240621C003300002022-09-16 3:12PM EDT330.005.254.054.350.00-81247.31%
META240621C003350002022-09-27 3:43PM EDT335.003.753.854.200.00-1,9101,89147.44%
META240621C003400002022-09-30 3:57PM EDT340.003.753.753.90-0.15-3.85%62621,10547.14%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002022-09-29 11:32AM EDT5.000.050.060.070.00-116,254101.95%
META240621P000100002022-09-30 3:39PM EDT10.000.150.130.20+0.03+25.00%681,63488.87%
META240621P000150002022-09-29 12:06PM EDT15.000.210.200.270.00-623278.03%
META240621P000200002022-09-26 10:45AM EDT20.000.260.300.450.00-1672.56%
META240621P000250002022-08-02 1:54PM EDT25.000.500.270.500.00-1264.31%
META240621P000300002022-09-26 3:17PM EDT30.000.580.630.780.00-1012263.72%
META240621P000350002022-09-29 1:09PM EDT35.001.000.881.030.00-103860.84%
META240621P000400002022-09-30 11:09AM EDT40.001.251.201.36+0.11+9.65%24258.57%
META240621P000450002022-09-19 3:22PM EDT45.001.371.601.770.00-15716456.69%
META240621P000500002022-09-19 9:45AM EDT50.001.872.082.260.00-4038255.05%
META240621P000600002022-09-29 10:54AM EDT60.003.353.303.600.00-212952.44%
META240621P000700002022-09-28 1:25PM EDT70.004.755.005.300.00-18450.29%
META240621P000800002022-09-28 12:03PM EDT80.007.007.207.45+0.20+2.94%620248.81%
META240621P000850002022-09-26 2:11PM EDT85.008.258.458.700.00-120947.90%
META240621P000900002022-09-29 2:57PM EDT90.0010.009.8010.050.00-2013446.99%
META240621P000950002022-09-27 10:29AM EDT95.0010.9011.2511.550.00-39546.19%
META240621P001000002022-09-29 12:21PM EDT100.0012.1512.9013.15-0.65-5.08%75,18945.37%
META240621P001050002022-09-29 1:58PM EDT105.0014.5914.6514.950.00-433944.71%
META240621P001100002022-09-30 12:12PM EDT110.0015.9016.5016.85-0.55-3.34%136544.03%
META240621P001150002022-09-30 2:57PM EDT115.0018.4318.5518.75-0.32-1.71%287143.15%
META240621P001200002022-09-30 2:57PM EDT120.0020.5020.6520.95-0.26-1.25%162,38442.58%
META240621P001250002022-09-30 2:23PM EDT125.0022.4022.9023.30-0.65-2.82%644742.06%
META240621P001300002022-09-30 2:24PM EDT130.0024.7725.2525.65-0.56-2.21%41,42841.35%
META240621P001350002022-09-30 12:56PM EDT135.0026.8427.7528.20-0.98-3.52%120440.77%
META240621P001400002022-09-30 3:42PM EDT140.0030.1630.4030.90-0.39-1.28%252,05740.23%
META240621P001450002022-09-30 2:03PM EDT145.0032.6033.1033.80-0.80-2.40%42,59339.81%
META240621P001500002022-09-30 12:45PM EDT150.0034.8036.0536.50-1.49-4.11%73,97138.94%
META240621P001550002022-09-30 9:48AM EDT155.0038.9439.0539.60-0.29-0.74%41,85238.48%
META240621P001600002022-09-30 3:17PM EDT160.0041.8542.2042.75-0.21-0.50%85,58337.93%
META240621P001650002022-09-30 2:24PM EDT165.0044.6945.4045.95+0.53+1.20%657137.30%
META240621P001700002022-09-30 2:56PM EDT170.0048.0248.8549.25-0.49-1.01%12,22336.65%
META240621P001750002022-09-28 11:04AM EDT175.0050.4152.2053.100.00-438836.65%
META240621P001800002022-09-28 10:45AM EDT180.0054.6755.8056.750.00-226836.22%
META240621P001850002022-09-28 10:47AM EDT185.0058.2459.5060.500.00-232135.79%
META240621P001900002022-09-30 1:10PM EDT190.0062.0063.2564.30+1.88+3.13%44935.30%
META240621P001950002022-09-29 10:33AM EDT195.0067.2767.0568.350.00-276635.08%
META240621P002000002022-09-29 10:31AM EDT200.0071.7071.0072.400.00-44,35434.72%
META240621P002050002022-09-29 10:12AM EDT205.0074.8675.0576.450.00-3013634.23%
META240621P002100002022-09-30 2:03PM EDT210.0078.5779.1580.60-1.05-1.32%217833.77%
META240621P002150002022-09-30 2:57PM EDT215.0083.1883.3584.85+0.36+0.43%420533.36%
META240621P002200002022-09-30 2:57PM EDT220.0087.6887.6589.20+1.03+1.19%31,10133.03%
META240621P002250002022-09-29 3:00PM EDT225.0092.8292.0093.350.00-667532.10%
META240621P002300002022-09-29 2:59PM EDT230.0097.1696.4098.050.00-3015132.29%
META240621P002350002022-09-30 12:47PM EDT235.0098.88100.90102.35-3.06-3.00%225031.37%
META240621P002400002022-09-30 12:50PM EDT240.00103.35105.50107.10-2.80-2.64%41,53231.49%
META240621P002450002022-09-30 9:45AM EDT245.00109.86110.00111.75-0.98-0.88%241431.25%
META240621P002500002022-09-30 3:20PM EDT250.00114.73114.85116.30-0.52-0.45%1051930.55%
META240621P002550002022-09-30 12:34PM EDT255.00117.54119.50121.10-2.87-2.38%211130.56%
META240621P002600002022-09-29 3:35PM EDT260.00124.50124.15125.850.00-20517130.30%
META240621P002650002022-09-30 2:56PM EDT265.00128.61129.15130.65-1.10-0.85%215530.12%
META240621P002700002022-09-30 9:49AM EDT270.00134.18133.95135.55+0.94+0.71%218430.30%
META240621P002750002022-09-30 11:10AM EDT275.00135.00138.65140.45-2.98-2.16%216730.45%
META240621P002800002022-09-29 11:07AM EDT280.00142.40143.80145.450.00-21831.03%
META240621P002850002022-09-29 11:37AM EDT285.00147.50148.80150.200.00-436930.29%
META240621P002900002022-09-29 1:22PM EDT290.00152.57153.75155.200.00-615930.84%
META240621P002950002022-09-30 1:48PM EDT295.00157.55158.60160.40-1.11-0.70%4632.46%
META240621P003000002022-09-30 3:26PM EDT300.00162.60163.70165.15-1.20-0.73%553431.60%
META240621P003050002022-09-29 2:14PM EDT305.00168.64168.65170.250.00-153032.70%
META240621P003100002022-09-29 3:35PM EDT310.00173.71173.65175.250.00-266033.22%
META240621P003150002022-09-29 1:16PM EDT315.00177.74178.60180.250.00-128033.70%
META240621P003200002022-09-29 2:13PM EDT320.00183.72183.60185.250.00-246034.19%
META240621P003250002022-09-29 1:18PM EDT325.00187.66188.65190.250.00-148034.67%
META240621P003300002022-09-30 9:49AM EDT330.00193.78193.55195.25-0.25-0.13%2035.14%
META240621P003350002022-09-29 10:31AM EDT335.00199.01198.60200.300.00-20035.90%
META240621P003400002022-09-30 3:13PM EDT340.00203.35203.55205.30-0.39-0.19%7036.35%