UK markets close in 5 hours 42 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.74-2.29 (-0.47%)
At close: 04:00PM EST
480.34 -1.40 (-0.29%)
Pre-market: 05:48AM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240920C000050002024-02-20 10:00AM EST5.00467.120.000.000.00-200.00%
META240920C000100002023-12-18 3:57PM EST10.00334.50364.45367.850.00--10.00%
META240920C000150002023-12-18 3:57PM EST15.00329.70359.60362.900.00--10.00%
META240920C000200002024-01-10 11:01AM EST20.00348.49450.45453.750.00-240.00%
META240920C000250002024-02-07 1:20PM EST25.00444.250.000.000.00-300.00%
META240920C000300002023-12-19 10:05AM EST30.00322.45345.25348.300.00--20.00%
META240920C000500002024-02-22 11:30AM EST50.00436.920.000.000.00-600.00%
META240920C000550002023-09-25 12:25PM EST55.00246.74245.50250.500.00-2420.00%
META240920C000600002023-09-25 1:20PM EST60.00243.22241.00245.500.00-402200.00%
META240920C000650002023-09-22 12:20PM EST65.00239.56245.35249.300.00-22020.00%
META240920C000700002023-09-07 1:31PM EST70.00234.45247.85251.800.00-2240.00%
META240920C000750002023-09-26 8:32AM EST75.00226.81215.00220.000.00-21090.00%
META240920C000800002023-09-25 1:24PM EST80.00224.24222.00227.000.00-80480.00%
META240920C000850002023-09-25 1:21PM EST85.00219.79217.50222.000.00-40270.00%
META240920C000900002024-02-16 9:52AM EST90.00385.000.000.000.00-1000.00%
META240920C000950002024-01-19 3:38PM EST95.00291.38378.05381.550.00-2410.00%
META240920C001000002024-02-06 9:30AM EST100.00367.850.000.000.00-300.00%
META240920C001050002023-09-25 10:46AM EST105.00201.61199.00203.400.00-2150.00%
META240920C001100002024-02-14 3:54PM EST110.00366.000.000.000.00-45100.00%
META240920C001150002024-02-02 2:24PM EST115.00367.390.000.000.00-500.00%
META240920C001200002024-02-12 10:28AM EST120.00358.630.000.000.00-100.00%
META240920C001250002024-01-18 10:17AM EST125.00253.33349.30352.700.00-101650.00%
META240920C001300002024-01-16 9:50AM EST130.00245.20351.70354.600.00-1087.67%
META240920C001350002024-01-16 2:56PM EST135.00240.30350.10353.600.00-2099108.80%
META240920C001400002024-02-21 12:11PM EST140.00329.550.000.000.00-200.00%
META240920C001450002024-02-16 11:04AM EST145.00332.720.000.000.00-100.00%
META240920C001500002024-02-23 1:08PM EST150.00342.250.000.000.00-100.00%
META240920C001550002024-02-20 2:10PM EST155.00317.730.000.000.00-200.00%
META240920C001600002024-02-20 2:47PM EST160.00313.580.000.000.00-9800.00%
META240920C001650002024-02-21 2:43PM EST165.00303.450.000.000.00-100.00%
META240920C001700002024-02-21 11:53AM EST170.00302.770.000.000.00-1500.00%
META240920C001750002024-02-20 3:10PM EST175.00300.010.000.000.00-100.00%
META240920C001800002024-02-20 2:43PM EST180.00293.990.000.000.00-1100.00%
META240920C001850002024-02-20 1:38PM EST185.00287.230.000.000.00-1200.00%
META240920C001900002024-02-20 1:39PM EST190.00282.600.000.000.00-1800.00%
META240920C001950002024-02-20 3:44PM EST195.00280.350.000.000.00-1300.00%
META240920C002000002024-02-21 9:52AM EST200.00269.120.000.000.00-300.00%
META240920C002050002024-02-20 1:43PM EST205.00268.950.000.000.00-3700.00%
META240920C002100002024-02-22 1:43PM EST210.00284.920.000.000.00-400.00%
META240920C002150002024-02-20 9:56AM EST215.00264.020.000.000.00-100.00%
META240920C002200002024-02-02 1:34PM EST220.00262.430.000.000.00-5500.00%
META240920C002250002024-02-20 10:59AM EST225.00252.630.000.000.00-200.00%
META240920C002300002024-02-21 11:49AM EST230.00246.030.000.000.00-3500.00%
META240920C002350002024-02-14 12:24PM EST235.00241.250.000.000.00-100.00%
META240920C002400002024-02-22 12:11PM EST240.00255.660.000.000.00-300.00%
META240920C002450002024-02-15 10:14AM EST245.00241.990.000.000.00-200.00%
META240920C002500002024-02-26 2:46PM EST250.00242.590.000.000.00-500.00%
META240920C002550002024-02-16 9:50AM EST255.00228.200.000.000.00-100.00%
META240920C002600002024-02-26 10:50AM EST260.00232.030.000.000.00-400.00%
META240920C002650002024-02-06 12:53PM EST265.00202.690.000.000.00-100.00%
META240920C002700002024-02-16 10:23AM EST270.00209.700.000.000.00-200.00%
META240920C002750002024-02-21 2:45PM EST275.00198.360.000.000.00-700.00%
META240920C002800002024-02-20 3:28PM EST280.00200.430.000.000.00-500.00%
META240920C002850002024-02-13 11:03AM EST285.00191.820.000.000.00-200.00%
META240920C002900002024-02-20 3:33PM EST290.00189.930.000.000.00-200.00%
META240920C002950002024-02-23 12:35PM EST295.00203.850.000.000.00-700.00%
META240920C003000002024-02-23 3:50PM EST300.00196.750.000.000.00-2200.00%
META240920C003050002024-02-26 2:56PM EST305.00192.000.000.000.00-1000.00%
META240920C003100002024-02-26 3:17PM EST310.00187.180.000.000.00-100.00%
META240920C003150002024-02-26 1:07PM EST315.00183.450.000.000.00-200.00%
META240920C003200002024-02-21 9:37AM EST320.00159.360.000.000.00-100.00%
META240920C003250002024-02-23 3:45PM EST325.00174.060.000.000.00-200.00%
META240920C003300002024-02-20 2:43PM EST330.00155.340.000.000.00-100.00%
META240920C003350002024-02-16 2:10PM EST335.00157.320.000.000.00-100.00%
META240920C003400002024-02-21 2:52PM EST340.00142.400.000.000.00-200.00%
META240920C003450002024-02-16 12:45PM EST345.00144.550.000.000.00-100.00%
META240920C003500002024-02-22 10:05AM EST350.00150.000.000.000.00-400.00%
META240920C003550002024-02-26 1:23PM EST355.00147.530.000.000.00-100.00%
META240920C003600002024-02-23 2:49PM EST360.00142.550.000.000.00-300.00%
META240920C003650002024-02-26 3:54PM EST365.00137.170.000.000.00-300.00%
META240920C003700002024-02-22 1:33PM EST370.00139.250.000.000.00-200.00%
META240920C003750002024-02-23 3:15PM EST375.00130.620.000.000.00-300.00%
META240920C003800002024-02-16 3:40PM EST380.00117.800.000.000.00-800.00%
META240920C003850002024-02-26 9:51AM EST385.00121.550.000.000.00-500.00%
META240920C003900002024-02-21 12:21PM EST390.00105.040.000.000.00-100.00%
META240920C003950002024-02-26 10:24AM EST395.00114.350.000.000.00-400.00%
META240920C004000002024-02-26 2:36PM EST400.00112.750.000.000.00-10000.00%
META240920C004050002024-02-16 12:08PM EST405.0099.750.000.000.00-800.00%
META240920C004100002024-02-22 12:45PM EST410.00106.880.000.000.00-700.00%
META240920C004150002024-02-23 3:12PM EST415.00100.170.000.000.00-100.00%
META240920C004200002024-02-26 2:36PM EST420.0098.210.000.000.00-10000.00%
META240920C004250002024-02-23 11:13AM EST425.0093.550.000.000.00-100.00%
META240920C004300002024-02-23 9:48AM EST430.0098.160.000.000.00-100.00%
META240920C004350002024-02-22 3:59PM EST435.0089.500.000.000.00-900.00%
META240920C004400002024-02-23 9:44AM EST440.0091.900.000.000.00-100.00%
META240920C004450002024-02-26 1:10PM EST445.0080.780.000.000.00-100.00%
META240920C004500002024-02-26 3:47PM EST450.0076.130.000.000.00-1200.00%
META240920C004550002024-02-26 10:51AM EST455.0073.600.000.000.00-100.00%
META240920C004600002024-02-26 2:40PM EST460.0072.350.000.000.00-100.00%
META240920C004650002024-02-26 12:33PM EST465.0069.630.000.000.00-400.00%
META240920C004700002024-02-26 11:50AM EST470.0066.000.000.000.00-100.00%
META240920C004800002024-02-26 11:58AM EST480.0060.700.000.000.00-1500.00%
META240920C004900002024-02-26 11:57AM EST490.0055.700.000.000.00-1100.39%
META240920C005000002024-02-26 3:47PM EST500.0049.650.000.000.00-5200.78%
META240920C005100002024-02-26 3:35PM EST510.0045.650.000.000.00-1301.56%
META240920C005200002024-02-26 3:34PM EST520.0041.800.000.000.00-1701.56%
META240920C005300002024-02-26 3:35PM EST530.0037.650.000.000.00-18003.13%
META240920C005400002024-02-26 3:51PM EST540.0033.700.000.000.00-103.13%
META240920C005500002024-02-26 3:54PM EST550.0030.580.000.000.00-5003.13%
META240920C005600002024-02-20 12:23PM EST560.0022.900.000.000.00-403.13%
META240920C005700002024-02-22 3:29PM EST570.0028.250.000.000.00-1703.13%
META240920C005800002024-02-22 12:58PM EST580.0025.100.000.000.00-306.25%
META240920C005900002024-02-26 3:59PM EST590.0020.500.000.000.00-7506.25%
META240920C006000002024-02-26 2:23PM EST600.0019.500.000.000.00-906.25%
META240920C006100002024-02-23 11:00AM EST610.0018.250.000.000.00-206.25%
META240920C006200002024-02-26 11:47AM EST620.0015.500.000.000.00-406.25%
META240920C006300002024-02-22 10:33AM EST630.0014.730.000.000.00-106.25%
META240920C006400002024-02-26 3:39PM EST640.0012.300.000.000.00-306.25%
META240920C006500002024-02-26 3:53PM EST650.0010.900.000.000.00-206.25%
META240920C006600002024-02-26 10:20AM EST660.0010.250.000.000.00-106.25%
META240920C006700002024-02-23 11:01AM EST670.009.800.000.000.00-206.25%
META240920C006800002024-02-21 10:54AM EST680.006.200.000.000.00-106.25%
META240920C006900002024-02-23 11:16AM EST690.007.800.000.000.00-2012.50%
META240920C007000002024-02-26 2:17PM EST700.006.850.000.000.00-8012.50%
META240920C007100002024-02-23 9:40AM EST710.007.500.000.000.00-15012.50%
META240920C007200002024-02-26 12:40PM EST720.005.750.000.000.00-5012.50%
META240920C007300002024-02-23 12:43PM EST730.005.450.000.000.00-1012.50%
META240920C007400002024-02-21 3:52PM EST740.003.410.000.000.00-2012.50%
META240920C007500002024-02-23 1:40PM EST750.004.550.000.000.00-1012.50%
META240920C007600002024-02-21 10:36AM EST760.002.740.000.000.00-2012.50%
META240920C007700002024-02-22 12:08PM EST770.003.750.000.000.00-27012.50%
META240920C007800002024-02-26 9:50AM EST780.003.100.000.000.00-1012.50%
META240920C007900002024-02-26 9:30AM EST790.002.850.000.000.00-5012.50%
META240920C008000002024-02-23 2:18PM EST800.002.770.000.000.00-18012.50%
META240920C008100002024-02-26 10:03AM EST810.002.210.000.000.00-3012.50%
META240920C008200002024-02-21 9:36AM EST820.001.580.000.000.00-1012.50%
META240920C008300002024-02-20 10:53AM EST830.001.620.000.000.00-2012.50%
META240920C008400002024-02-12 10:03AM EST840.001.670.000.000.00-1012.50%
META240920C008500002024-02-26 9:30AM EST850.001.670.000.000.00-1012.50%
META240920C008700002024-02-23 12:02PM EST870.001.600.000.000.00-9012.50%
META240920C008800002024-02-12 2:21PM EST880.000.970.000.000.00-1012.50%
META240920C008900002024-02-23 2:28PM EST890.001.260.000.000.00-2012.50%
META240920C009000002024-02-23 1:51PM EST900.001.220.000.000.00-1012.50%
META240920C009100002024-02-16 2:48PM EST910.000.960.000.000.00-4012.50%
META240920C009200002024-02-21 12:33PM EST920.000.670.000.000.00-2012.50%
META240920C009300002024-02-20 9:30AM EST930.000.860.000.000.00-12012.50%
META240920C009400002024-02-16 2:45PM EST940.000.790.000.000.00-2012.50%
META240920C009500002024-02-26 3:47PM EST950.000.770.000.000.00-4012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240920P000050002024-02-16 1:12PM EST5.000.010.000.000.00-1050.00%
META240920P000100002024-02-22 3:05PM EST10.000.020.000.000.00-1050.00%
META240920P000400002023-12-11 3:22PM EST40.000.050.000.030.00--1101.56%
META240920P000500002024-02-02 12:58PM EST50.000.020.000.000.00-25050.00%
META240920P000600002023-12-01 11:00AM EST60.000.080.000.110.00-141494.14%
META240920P000650002024-01-22 1:36PM EST65.000.030.000.070.00-1087.11%
META240920P000700002024-01-10 3:39PM EST70.000.070.000.080.00-1384.77%
META240920P000750002024-02-22 11:29AM EST75.000.040.000.000.00-3050.00%
META240920P000800002023-12-04 1:25PM EST80.000.150.010.250.00-2088.18%
META240920P000850002024-02-02 1:04PM EST85.000.040.000.000.00-10050.00%
META240920P000900002024-02-07 1:04PM EST90.000.050.000.000.00-7050.00%
META240920P000950002024-02-13 9:30AM EST95.000.060.000.000.00-1050.00%
META240920P001000002024-02-21 12:05PM EST100.000.070.000.000.00-6050.00%
META240920P001050002024-02-15 11:58AM EST105.000.080.000.000.00-3050.00%
META240920P001100002024-02-09 3:17PM EST110.000.090.000.000.00-1050.00%
META240920P001150002024-02-22 9:30AM EST115.000.090.000.000.00-1025.00%
META240920P001200002024-02-06 12:55PM EST120.000.100.000.000.00-20025.00%
META240920P001250002024-02-21 1:27PM EST125.000.120.000.000.00-401025.00%
META240920P001300002024-02-23 1:28PM EST130.000.150.000.000.00-2025.00%
META240920P001350002024-01-25 12:07PM EST135.000.400.100.230.00-17864.45%
META240920P001400002024-02-22 12:55PM EST140.000.140.000.000.00-3025.00%
META240920P001450002024-02-08 1:14PM EST145.000.220.000.000.00-1025.00%
META240920P001500002024-02-23 9:44AM EST150.000.240.000.000.00-15025.00%
META240920P001550002024-02-06 9:33AM EST155.000.280.000.000.00-1025.00%
META240920P001600002024-02-05 3:52PM EST160.000.310.000.000.00-1025.00%
META240920P001650002024-02-23 10:11AM EST165.000.390.000.000.00-1025.00%
META240920P001700002024-02-16 11:17AM EST170.000.390.000.000.00-10025.00%
META240920P001750002024-02-16 9:30AM EST175.000.600.000.000.00-1025.00%
META240920P001800002024-02-20 1:16PM EST180.000.470.000.000.00-1025.00%
META240920P001850002024-02-22 3:15PM EST185.000.500.000.000.00-4025.00%
META240920P001900002024-02-22 3:26PM EST190.000.550.000.000.00-2025.00%
META240920P001950002024-02-12 1:10PM EST195.000.660.000.000.00-5025.00%
META240920P002000002024-02-22 9:47AM EST200.000.670.000.000.00-4025.00%
META240920P002050002024-02-05 10:03AM EST205.000.740.000.000.00-1025.00%
META240920P002100002024-02-12 1:39PM EST210.000.850.000.000.00-1025.00%
META240920P002150002024-02-20 2:25PM EST215.001.030.000.000.00-2025.00%
META240920P002200002024-02-22 3:11PM EST220.001.040.000.000.00-1025.00%
META240920P002250002024-02-23 10:37AM EST225.001.160.000.000.00-1025.00%
META240920P002300002024-02-22 3:08PM EST230.001.220.000.000.00-2025.00%
META240920P002350002024-02-22 3:10PM EST235.001.330.000.000.00-1012.50%
META240920P002400002024-02-26 9:30AM EST240.001.490.000.000.00-12012.50%
META240920P002450002024-02-07 3:47PM EST245.001.520.000.000.00-4012.50%
META240920P002500002024-02-23 11:41AM EST250.001.730.000.000.00-1012.50%
META240920P002550002024-02-21 12:05PM EST255.002.060.000.000.00-2012.50%
META240920P002600002024-02-16 9:52AM EST260.002.180.000.000.00-5012.50%
META240920P002650002024-02-13 10:29AM EST265.002.370.000.000.00-6012.50%
META240920P002700002024-02-21 12:47PM EST270.002.650.000.000.00-12012.50%
META240920P002750002024-02-23 3:09PM EST275.002.650.000.000.00-12012.50%
META240920P002800002024-02-15 1:24PM EST280.002.710.000.000.00-3012.50%
META240920P002850002024-02-26 11:03AM EST285.003.050.000.000.00-5012.50%
META240920P002900002024-02-23 10:10AM EST290.003.150.000.000.00-1012.50%
META240920P002950002024-02-16 11:30AM EST295.003.750.000.000.00-2012.50%
META240920P003000002024-02-26 3:32PM EST300.003.800.000.000.00-4012.50%
META240920P003050002024-02-16 11:30AM EST305.004.430.000.000.00-2012.50%
META240920P003100002024-02-26 1:45PM EST310.004.450.000.000.00-2012.50%
META240920P003150002024-02-21 3:40PM EST315.005.650.000.000.00-1012.50%
META240920P003200002024-02-26 3:33PM EST320.005.200.000.000.00-1012.50%
META240920P003250002024-02-26 9:55AM EST325.005.740.000.000.00-1012.50%
META240920P003300002024-02-26 3:30PM EST330.005.950.000.000.00-1012.50%
META240920P003350002024-02-26 2:06PM EST335.006.360.000.000.00-1012.50%
META240920P003400002024-02-23 2:01PM EST340.006.920.000.000.00-1012.50%
META240920P003450002024-02-16 1:19PM EST345.008.450.000.000.00-11606.25%
META240920P003500002024-02-23 10:04AM EST350.007.700.000.000.00-5306.25%
META240920P003550002024-02-26 1:17PM EST355.008.650.000.000.00-106.25%
META240920P003600002024-02-26 3:17PM EST360.009.350.000.000.00-2006.25%
META240920P003650002024-02-26 11:49AM EST365.0010.050.000.000.00-106.25%
META240920P003700002024-02-26 1:39PM EST370.0010.850.000.000.00-2206.25%
META240920P003750002024-02-26 9:43AM EST375.0011.700.000.000.00-106.25%
META240920P003800002024-02-26 2:36PM EST380.0012.350.000.000.00-10006.25%
META240920P003850002024-02-21 9:39AM EST385.0016.750.000.000.00-1106.25%
META240920P003900002024-02-26 12:07PM EST390.0014.400.000.000.00-106.25%
META240920P003950002024-02-16 9:32AM EST395.0017.000.000.000.00-306.25%
META240920P004000002024-02-26 2:36PM EST400.0016.350.000.000.00-10006.25%
META240920P004050002024-02-23 12:54PM EST405.0017.350.000.000.00-106.25%
META240920P004100002024-02-26 3:34PM EST410.0019.070.000.000.00-503.13%
META240920P004150002024-02-26 3:34PM EST415.0020.300.000.000.00-703.13%
META240920P004200002024-02-26 10:29AM EST420.0021.800.000.000.00-2203.13%
META240920P004250002024-02-23 1:45PM EST425.0022.650.000.000.00-703.13%
META240920P004300002024-02-26 2:06PM EST430.0024.350.000.000.00-203.13%
META240920P004350002024-02-26 3:34PM EST435.0026.300.000.000.00-2203.13%
META240920P004400002024-02-26 12:25PM EST440.0027.500.000.000.00-2103.13%
META240920P004450002024-02-26 10:07AM EST445.0030.200.000.000.00-201.56%
META240920P004500002024-02-26 2:28PM EST450.0030.940.000.000.00-201.56%
META240920P004550002024-02-23 9:50AM EST455.0031.550.000.000.00-501.56%
META240920P004600002024-02-26 9:52AM EST460.0036.030.000.000.00-101.56%
META240920P004650002024-02-23 9:30AM EST465.0036.250.000.000.00-100.78%
META240920P004700002024-02-23 9:49AM EST470.0037.100.000.000.00-100.78%
META240920P004800002024-02-26 3:42PM EST480.0044.270.000.000.00-3100.10%
META240920P004900002024-02-26 3:42PM EST490.0049.140.000.000.00-100.00%
META240920P005000002024-02-26 3:40PM EST500.0054.400.000.000.00-2400.00%
META240920P005100002024-02-22 3:16PM EST510.0057.650.000.000.00-1400.00%
META240920P005200002024-02-26 9:42AM EST520.0065.100.000.000.00-700.00%
META240920P005300002024-02-22 12:40PM EST530.0070.050.000.000.00-500.00%
META240920P005400002024-02-16 9:49AM EST540.0083.950.000.000.00-100.00%
META240920P005500002024-02-20 12:43PM EST550.0095.500.000.000.00-100.00%
META240920P005600002024-02-15 3:56PM EST560.0092.950.000.000.00-1400.00%
META240920P005700002024-02-22 12:15PM EST570.0097.350.000.000.00-300.00%
META240920P005800002024-02-26 9:52AM EST580.00108.540.000.000.00-100.00%
META240920P005900002023-10-25 1:02PM EST590.00287.69250.30253.700.00--0124.79%
META240920P006000002024-02-15 11:26AM EST600.00123.490.000.000.00-1000.00%
META240920P006100002024-02-15 11:26AM EST610.00131.950.000.000.00-1000.00%
META240920P006200002024-02-13 3:15PM EST620.00160.230.000.000.00--00.00%
META240920P006500002024-01-24 3:44PM EST650.00258.00165.25168.700.00--018.73%
META240920P006900002024-02-02 10:19AM EST690.00216.900.000.000.00-400.00%