UK markets close in 31 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.22+36.10 (+23.58%)
As of 10:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621C000050002023-02-02 9:36AM EST5.00177.40183.25186.15+62.60+54.53%1106165.14%
META240621C000100002023-01-26 3:52PM EST10.00138.50178.95181.850.00-110151.51%
META240621C000150002023-01-24 3:56PM EST15.00129.50174.60177.500.00-427140.04%
META240621C000200002023-02-01 11:51AM EST20.00129.95169.25172.200.00-225116.80%
META240621C000250002022-10-31 12:47PM EST25.0071.4289.5092.450.00-2980.00%
META240621C000300002022-10-28 1:11PM EST30.0073.1584.2086.300.00-100.00%
META240621C000350002023-01-04 3:40PM EST35.0095.30156.25159.000.00-15104.48%
META240621C000400002022-09-20 10:53AM EST40.00112.58100.60102.150.00-36300.00%
META240621C000450002023-01-06 3:16PM EST45.0090.10145.90149.750.00-4490.23%
META240621C000500002023-02-02 10:17AM EST50.00138.05142.65145.20+30.55+28.42%47290.21%
META240621C000550002023-02-01 3:54PM EST55.00103.11137.35141.250.00-101985.97%
META240621C000600002023-01-27 10:44AM EST60.0096.54133.00135.700.00-29080.57%
META240621C000650002022-12-20 9:46AM EST65.0058.5077.8579.900.00-1110.00%
META240621C000700002023-02-02 10:27AM EST70.00125.00123.10127.05+41.00+48.81%39973.66%
META240621C000750002023-02-01 12:39PM EST75.0083.25120.45123.050.00-115775.12%
META240621C000800002023-02-02 10:29AM EST80.00117.00116.10118.75+38.50+49.04%139772.78%
META240621C000850002023-01-31 2:49PM EST85.00105.00111.00115.50+30.43+40.81%111070.92%
META240621C000900002023-01-31 12:22PM EST90.0069.67106.85110.000.00-57,77467.27%
META240621C000950002023-02-02 10:25AM EST95.00103.00103.50105.90+35.38+52.32%18,47666.63%
META240621C001000002023-02-02 10:41AM EST100.00100.0098.25101.75+34.14+51.84%735,27363.50%
META240621C001050002023-02-01 11:34AM EST105.0059.6894.7597.050.00-838,45761.86%
META240621C001100002023-02-02 10:37AM EST110.0091.3091.4093.65+31.49+52.65%334761.70%
META240621C001150002023-02-02 10:09AM EST115.0082.0086.8589.15+25.78+45.86%272659.08%
META240621C001200002023-02-02 10:18AM EST120.0080.0083.0585.30+27.90+53.55%1055957.83%
META240621C001250002023-02-02 10:27AM EST125.0080.0080.1081.60+30.35+61.13%1456757.41%
META240621C001300002023-02-02 10:37AM EST130.0076.2674.8577.60+29.51+63.12%451,14754.65%
META240621C001350002023-02-02 10:37AM EST135.0072.6072.3074.00+31.09+74.90%7941854.46%
META240621C001400002023-02-02 10:42AM EST140.0070.2269.3070.90+28.72+69.20%412,42854.15%
META240621C001450002023-02-02 10:27AM EST145.0065.2565.9067.25+26.64+69.00%3072553.01%
META240621C001500002023-02-02 10:42AM EST150.0063.5662.8064.15+27.26+75.10%664,03752.40%
META240621C001550002023-02-02 10:35AM EST155.0060.4558.9560.80+26.56+78.37%562,46351.00%
META240621C001600002023-02-02 10:42AM EST160.0057.2255.8557.35+25.73+81.71%673,01850.99%
META240621C001650002023-02-02 10:26AM EST165.0052.0552.8554.75+22.85+78.25%583450.74%
META240621C001700002023-02-02 10:42AM EST170.0051.3850.0552.05+25.48+98.38%1031,94750.25%
META240621C001750002023-02-02 10:36AM EST175.0048.3047.8049.15+23.40+93.98%362,03149.41%
META240621C001800002023-02-02 10:39AM EST180.0045.5345.3046.00+22.63+98.82%45665048.19%
META240621C001850002023-02-02 10:40AM EST185.0043.1542.5543.35+21.26+97.12%2440947.50%
META240621C001900002023-02-02 10:43AM EST190.0041.0740.7541.45+21.82+113.35%4459347.59%
META240621C001950002023-02-02 10:25AM EST195.0037.9038.1038.70+19.16+102.24%2683746.60%
META240621C002000002023-02-02 10:40AM EST200.0035.8535.9036.25+18.60+107.83%2612,91445.87%
META240621C002050002023-02-02 10:39AM EST205.0033.9534.0034.60+18.80+124.09%1524545.96%
META240621C002100002023-02-02 10:33AM EST210.0032.2531.9032.50+18.50+134.55%303,41645.45%
META240621C002150002023-02-02 10:35AM EST215.0029.5930.0530.65+16.69+129.38%541645.14%
META240621C002200002023-02-02 10:32AM EST220.0028.2028.3029.00+15.80+127.42%3472544.97%
META240621C002250002023-02-02 10:24AM EST225.0025.7726.5527.15+13.97+118.39%2056344.48%
META240621C002300002023-02-02 10:29AM EST230.0024.2524.6525.25+13.35+122.48%1715,05643.85%
META240621C002350002023-02-02 10:04AM EST235.0020.1523.3523.85+10.55+109.90%1322243.72%
META240621C002400002023-02-02 10:30AM EST240.0021.4721.7022.20+12.35+135.42%531,20643.21%
META240621C002450002023-02-02 9:43AM EST245.0017.8020.3521.00+9.43+112.66%20348743.15%
META240621C002500002023-02-02 10:35AM EST250.0019.1519.0519.70+11.10+137.89%1286,96142.90%
META240621C002550002023-02-02 10:19AM EST255.0016.5217.8518.40+9.72+142.94%261642.57%
META240621C002600002023-02-02 10:35AM EST260.0016.6616.9517.40+9.71+139.71%1262,49242.53%
META240621C002650002023-01-27 3:31PM EST265.006.6015.8516.500.00-215742.55%
META240621C002700002023-02-02 10:08AM EST270.0013.0414.7515.25+7.49+134.95%550742.07%
META240621C002750002023-02-02 9:40AM EST275.0011.7513.8514.50+6.18+110.95%225542.15%
META240621C002800002023-02-02 10:32AM EST280.0013.7013.1513.85+8.84+181.89%4451,97142.30%
META240621C002850002023-02-02 10:21AM EST285.0011.4412.3512.95+6.54+133.47%2234242.08%
META240621C002900002023-02-02 10:24AM EST290.0011.2511.6012.20+7.09+170.43%6845541.99%
META240621C002950002023-02-02 10:24AM EST295.0010.6010.8511.40+6.84+181.91%1443641.78%
META240621C003000002023-02-02 10:31AM EST300.0010.3010.3010.85+6.45+167.53%4171,49241.86%
META240621C003050002023-02-02 10:36AM EST305.009.459.5010.10+6.18+188.99%429541.61%
META240621C003100002023-02-02 10:33AM EST310.009.019.109.50+5.51+157.43%1,19235,36841.52%
META240621C003150002023-02-02 10:44AM EST315.008.608.458.90+5.30+160.61%167441.38%
META240621C003200002023-02-02 10:10AM EST320.006.907.958.40+3.91+130.77%1311641.35%
META240621C003250002023-02-02 9:35AM EST325.006.057.558.10+3.42+130.04%217541.60%
META240621C003300002023-02-02 10:29AM EST330.007.127.157.65+4.56+178.12%183641.56%
META240621C003350002023-02-02 10:31AM EST335.006.746.707.20+4.37+184.39%51,90841.49%
META240621C003400002023-02-02 10:33AM EST340.006.556.356.75+4.15+172.92%89221,93941.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240621P000050002023-02-02 9:46AM EST5.000.020.020.04-0.01-33.33%73733,828111.72%
META240621P000100002023-02-02 9:45AM EST10.000.020.000.030.00-22,45383.59%
META240621P000150002023-02-02 10:06AM EST15.000.040.000.05-0.01-20.00%21,37875.00%
META240621P000200002023-01-03 9:49AM EST20.000.400.010.150.00-12874.22%
META240621P000250002022-12-30 3:03PM EST25.000.580.170.300.00-77276.12%
META240621P000300002023-02-02 10:25AM EST30.000.240.110.24-0.10-29.41%2136666.60%
META240621P000350002023-02-02 9:50AM EST35.000.360.220.32-0.36-50.00%107364.60%
META240621P000400002023-02-01 2:46PM EST40.000.700.240.450.00-1120461.62%
META240621P000450002023-02-01 2:41PM EST45.000.920.410.580.00-142060.25%
META240621P000500002023-02-02 10:03AM EST50.000.810.580.72-0.37-31.36%269658.50%
META240621P000550002023-02-02 10:37AM EST55.000.800.730.92-1.31-62.09%37556.79%
META240621P000600002023-02-02 9:41AM EST60.001.150.951.12-0.75-39.47%127855.25%
META240621P000650002023-02-02 10:23AM EST65.001.261.181.36-0.97-43.50%135753.74%
META240621P000700002023-02-02 10:24AM EST70.001.501.451.64-1.05-41.18%1342352.37%
META240621P000750002023-02-02 9:42AM EST75.002.071.661.95-1.38-40.00%627750.75%
META240621P000800002023-02-02 9:41AM EST80.002.452.092.30-1.35-35.53%399150.31%
META240621P000850002023-02-02 10:35AM EST85.002.591.492.69-2.43-48.41%81,55349.05%
META240621P000900002023-02-02 10:09AM EST90.003.242.933.15-2.68-45.27%1951647.94%
META240621P000950002023-02-02 10:33AM EST95.003.513.403.65-3.29-48.38%956046.85%
META240621P001000002023-02-02 10:42AM EST100.004.104.004.20-4.02-49.51%268,39945.78%
META240621P001050002023-02-02 10:39AM EST105.004.674.654.85-4.18-47.23%158,84044.87%
META240621P001100002023-02-02 10:35AM EST110.005.495.355.55-4.01-42.21%141,60243.96%
META240621P001150002023-02-02 10:26AM EST115.006.356.106.35-4.45-41.20%161,50143.15%
META240621P001200002023-02-02 10:34AM EST120.007.076.957.15-5.23-42.52%442,19242.19%
META240621P001250002023-02-02 10:23AM EST125.008.237.958.40-6.67-44.77%101,23542.04%
META240621P001300002023-02-02 10:21AM EST130.009.508.959.45-6.10-39.10%175,41041.28%
META240621P001350002023-02-02 9:46AM EST135.0011.4010.0510.45-7.65-40.16%2353840.29%
META240621P001400002023-02-02 10:37AM EST140.0011.4511.3511.75-8.09-41.40%3182,77539.70%
META240621P001450002023-02-02 10:13AM EST145.0013.7512.7013.30-8.70-38.75%3402,70639.36%
META240621P001500002023-02-02 10:09AM EST150.0014.7014.1514.45-9.47-39.18%133,92738.25%
META240621P001550002023-02-02 10:40AM EST155.0016.0015.7016.00-12.10-43.06%1351,89837.62%
META240621P001600002023-02-02 9:36AM EST160.0017.8017.3517.80-12.98-42.17%105,52037.19%
META240621P001650002023-02-02 9:36AM EST165.0019.5019.2519.70-12.18-38.45%1361336.75%
META240621P001700002023-02-02 10:13AM EST170.0022.8521.1021.75-11.73-33.92%41,99236.35%
META240621P001750002023-02-02 9:49AM EST175.0023.5022.9523.50-16.75-41.61%897635.44%
META240621P001800002023-02-02 10:13AM EST180.0027.3425.3525.90-15.31-35.90%1129035.19%
META240621P001850002023-02-02 10:40AM EST185.0027.8527.5028.05-19.43-41.10%86728634.51%
META240621P001900002023-02-02 10:17AM EST190.0032.0029.6530.45-18.65-36.82%219333.98%
META240621P001950002023-01-31 3:38PM EST195.0054.6032.4533.200.00-1080033.72%
META240621P002000002023-02-02 10:37AM EST200.0035.3034.9035.60-21.25-37.58%7152032.93%
META240621P002050002023-02-02 10:22AM EST205.0039.1038.0538.80-22.47-36.50%203432.91%
META240621P002100002023-02-02 10:23AM EST210.0042.0540.4041.25-24.66-36.97%2211831.91%
META240621P002150002023-02-02 10:24AM EST215.0044.6043.6544.60-26.34-37.13%21031.80%
META240621P002200002023-02-02 10:43AM EST220.0047.4047.0547.95-24.10-33.71%720531.56%
META240621P002250002023-02-01 1:06PM EST225.0078.7450.1051.050.00-815630.90%
META240621P002300002023-02-01 11:23AM EST230.0083.8053.3054.000.00-4329.91%
META240621P002350002023-02-02 10:41AM EST235.0057.5056.5557.20-57.87-50.16%49029.06%
META240621P002400002023-02-02 10:41AM EST240.0061.0560.0061.20-31.85-34.28%64029.07%
META240621P002450002023-02-02 10:23AM EST245.0066.0563.9564.65-67.15-50.41%22028.23%
META240621P002500002023-02-02 10:43AM EST250.0068.7567.9568.80-34.79-33.60%212328.20%
META240621P002550002023-01-30 11:27AM EST255.00107.2970.8573.300.00-2328.57%
META240621P002600002023-02-02 10:24AM EST260.0077.2574.5079.50-70.85-47.84%2031.35%
META240621P002650002023-02-02 10:42AM EST265.0080.1078.9081.45-90.20-52.97%2027.73%
META240621P002700002022-11-04 9:50AM EST270.00180.00145.20148.450.00-40100.56%
META240621P002750002023-02-02 10:24AM EST275.0089.9587.0589.95-87.60-49.34%2026.91%
META240621P002800002023-02-02 10:24AM EST280.0094.6091.8094.65-66.29-41.20%12027.17%
META240621P002850002023-02-02 10:22AM EST285.00100.0096.4099.25-83.50-45.50%1027.16%
META240621P002900002022-11-10 11:01AM EST290.00181.76171.75176.100.00-20113.07%
META240621P002950002022-11-25 10:26AM EST295.00182.60175.55178.500.00-10111.77%
META240621P003000002023-01-30 3:30PM EST300.00152.31109.65112.550.00-2025.12%
META240621P003050002022-12-13 9:45AM EST305.00181.400.000.000.00-100.00%
META240621P003100002022-12-08 10:07AM EST310.00192.50178.30181.550.00-10100.48%
META240621P003150002023-01-30 3:29PM EST315.00167.30124.10127.250.00-2026.06%
META240621P003200002022-11-10 9:45AM EST320.00214.25201.90206.050.00-10118.53%
META240621P003250002023-01-30 11:27AM EST325.00176.71133.75136.750.00-2025.26%
META240621P003300002022-10-28 2:29PM EST330.00228.10216.25220.750.00-1110125.57%
META240621P003350002022-10-27 12:30PM EST335.00234.67221.30225.700.00-90126.35%
META240621P003400002023-01-05 12:18PM EST340.00213.70149.20153.100.00-2031.75%