UK markets close in 4 hours 26 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
464.63-4.21 (-0.90%)
At close: 04:00PM EDT
465.48 +0.85 (+0.18%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220C001000002024-03-01 3:08PM EDT100.00407.05386.70390.000.00-21203.74%
META241220C001300002024-04-04 12:32PM EDT130.00401.68323.90327.800.00-170.00%
META241220C001400002024-02-02 10:47AM EDT140.00338.05365.25369.050.00-55204.45%
META241220C001500002024-04-12 11:44AM EDT150.00370.32328.60331.650.00-4449130.34%
META241220C001600002024-05-15 3:28PM EDT160.00325.210.000.000.00-5120.00%
META241220C001700002024-05-17 10:38AM EDT170.00305.700.000.000.00-1740.00%
META241220C001750002024-04-26 2:03PM EDT175.00272.010.000.000.00-2100.00%
META241220C001800002024-04-19 10:58AM EDT180.00314.81295.20298.850.00-12104.00%
META241220C001850002024-04-25 12:08PM EDT185.00255.780.000.000.00-2570.00%
META241220C001900002024-05-02 1:14PM EDT190.00257.700.000.000.00-140.00%
META241220C001950002024-02-13 3:42PM EDT195.00276.29302.55306.350.00-18139.96%
META241220C002000002024-05-10 3:59PM EDT200.00282.300.000.000.00-11560.00%
META241220C002100002024-05-06 9:43AM EDT210.00252.310.000.000.00-2,0001,0350.00%
META241220C002200002024-02-16 2:02PM EDT220.00261.51271.75275.500.00-429114.82%
META241220C002300002024-05-01 11:58AM EDT230.00213.700.000.000.00-280.00%
META241220C002400002024-05-20 2:57PM EDT240.00237.100.000.000.00-250.00%
META241220C002500002024-05-14 11:23AM EDT250.00229.730.000.000.00-2330.00%
META241220C002600002024-05-10 11:13AM EDT260.00221.200.000.000.00-10480.00%
META241220C002700002024-04-29 1:36PM EDT270.00176.570.000.000.00-290.00%
META241220C002800002024-05-20 2:05PM EDT280.00199.790.000.000.00-1260.00%
META241220C002900002024-04-26 12:13PM EDT290.00164.530.000.000.00-21080.00%
META241220C003000002024-05-20 1:13PM EDT300.00182.000.000.000.00-22110.00%
META241220C003100002024-05-20 2:05PM EDT310.00172.550.000.000.00-1520.00%
META241220C003200002024-05-07 9:51AM EDT320.00158.550.000.000.00-11380.00%
META241220C003300002024-05-10 11:57AM EDT330.00158.990.000.000.00-51310.00%
META241220C003400002024-05-13 11:38AM EDT340.00144.240.000.000.00-11030.00%
META241220C003500002024-05-15 2:56PM EDT350.00149.300.000.000.00-5890.00%
META241220C003600002024-05-14 12:22PM EDT360.00129.740.000.000.00-101980.00%
META241220C003700002024-05-17 9:33AM EDT370.00121.240.000.000.00-182,3240.00%
META241220C003800002024-05-20 12:59PM EDT380.00115.050.000.000.00-7600.00%
META241220C003900002024-05-20 3:53PM EDT390.00105.840.000.000.00-41990.00%
META241220C003950002024-05-15 1:33PM EDT395.00110.000.000.000.00-102000.00%
META241220C004000002024-05-20 12:13PM EDT400.00100.800.000.000.00-644150.00%
META241220C004050002024-05-20 9:37AM EDT405.0097.900.000.000.00-3310.00%
META241220C004100002024-05-20 9:37AM EDT410.0094.400.000.000.00-2800.00%
META241220C004150002024-05-16 9:36AM EDT415.0094.690.000.000.00-100.00%
META241220C004200002024-05-20 11:15AM EDT420.0085.300.000.000.00-112680.00%
META241220C004250002024-05-21 9:49AM EDT425.0080.700.000.000.00-100.00%
META241220C004300002024-05-20 9:37AM EDT430.0080.850.000.000.00-100.00%
META241220C004350002024-05-21 11:42AM EDT435.0072.400.000.000.00-15750.00%
META241220C004400002024-05-16 9:36AM EDT440.0078.300.000.000.00-300.00%
META241220C004450002024-05-21 12:02PM EDT445.0065.540.000.000.00-800.00%
META241220C004500002024-05-21 3:29PM EDT450.0063.670.000.000.00-100.00%
META241220C004550002024-05-17 12:12PM EDT455.0065.800.000.000.00-300.00%
META241220C004600002024-05-21 3:43PM EDT460.0058.490.000.000.00-500.00%
META241220C004650002024-05-21 3:15PM EDT465.0055.920.000.000.00-1800.03%
META241220C004700002024-05-21 3:43PM EDT470.0053.470.000.000.00-1900.39%
META241220C004750002024-05-21 3:15PM EDT475.0050.960.000.000.00-500.78%
META241220C004800002024-05-21 3:35PM EDT480.0049.050.000.000.00-463070.78%
META241220C004850002024-05-21 1:20PM EDT485.0045.700.000.000.00-101.56%
META241220C004900002024-05-21 3:51PM EDT490.0043.840.000.000.00-901.56%
META241220C004950002024-05-20 10:29AM EDT495.0045.270.000.000.00-16911.56%
META241220C005000002024-05-21 3:54PM EDT500.0040.400.000.000.00-1601.56%
META241220C005050002024-05-21 9:35AM EDT505.0040.530.000.000.00-15333.13%
META241220C005100002024-05-21 3:47PM EDT510.0036.270.000.000.00-15673.13%
META241220C005150002024-05-17 9:55AM EDT515.0037.300.000.000.00-12713.13%
META241220C005200002024-05-20 1:44PM EDT520.0035.000.000.000.00-1303.13%
META241220C005250002024-05-21 3:05PM EDT525.0031.250.000.000.00-31593.13%
META241220C005300002024-05-21 12:45PM EDT530.0029.350.000.000.00-2103.13%
META241220C005350002024-05-20 10:29AM EDT535.0030.570.000.000.00-1573.13%
META241220C005400002024-05-21 3:15PM EDT540.0026.800.000.000.00-62,6483.13%
META241220C005450002024-05-21 3:15PM EDT545.0025.450.000.000.00-71063.13%
META241220C005500002024-05-20 1:25PM EDT550.0025.800.000.000.00-803.13%
META241220C005550002024-05-15 3:13PM EDT555.0029.850.000.000.00-2326.25%
META241220C005600002024-05-21 11:55AM EDT560.0021.550.000.000.00-106.25%
META241220C005650002024-05-21 3:30PM EDT565.0020.700.000.000.00-306.25%
META241220C005700002024-05-21 3:47PM EDT570.0019.300.000.000.00-606.25%
META241220C005750002024-05-21 9:48AM EDT575.0019.270.000.000.00-11096.25%
META241220C005800002024-05-20 1:05PM EDT580.0019.150.000.000.00-106.25%
META241220C005850002024-05-21 9:48AM EDT585.0017.270.000.000.00-11146.25%
META241220C005900002024-05-20 1:03PM EDT590.0017.200.000.000.00-106.25%
META241220C005950002024-05-15 3:13PM EDT595.0019.900.000.000.00-1206.25%
META241220C006000002024-05-21 11:10AM EDT600.0014.550.000.000.00-106.25%
META241220C006050002024-05-15 3:13PM EDT605.0017.950.000.000.00-1106.25%
META241220C006100002024-05-20 1:02PM EDT610.0013.850.000.000.00-106.25%
META241220C006200002024-05-20 1:49PM EDT620.0012.000.000.000.00-51716.25%
META241220C006300002024-05-20 12:11PM EDT630.0011.300.000.000.00-206.25%
META241220C006400002024-05-17 9:38AM EDT640.0010.200.000.000.00-606.25%
META241220C006500002024-05-21 10:40AM EDT650.008.500.000.000.00-12406.25%
META241220C006600002024-05-17 1:28PM EDT660.008.250.000.000.00-606.25%
META241220C006700002024-05-20 10:01AM EDT670.007.450.000.000.00-210312.50%
META241220C006800002024-05-21 11:37AM EDT680.005.900.000.000.00-18612.50%
META241220C006900002024-05-20 1:08PM EDT690.005.900.000.000.00-1012.50%
META241220C007000002024-05-21 1:56PM EDT700.004.600.000.000.00-462,56012.50%
META241220C007100002024-05-21 11:16AM EDT710.004.460.000.000.00-1012.50%
META241220C007200002024-05-21 2:34PM EDT720.003.850.000.000.00-1012.50%
META241220C007300002024-05-15 2:18PM EDT730.004.900.000.000.00-3012.50%
META241220C007400002024-05-10 2:24PM EDT740.004.750.000.000.00-211912.50%
META241220C007500002024-05-21 1:00PM EDT750.002.750.000.000.00-19012.50%
META241220C007600002024-04-25 10:31AM EDT760.003.550.000.000.00-15012.50%
META241220C007700002024-05-10 3:10PM EDT770.003.500.000.000.00-15912.50%
META241220C007800002024-04-30 10:21AM EDT780.002.250.000.000.00-14212.50%
META241220C007900002024-05-20 10:00AM EDT790.002.201.812.060.00-2737.22%
META241220C008000002024-05-21 3:36PM EDT800.001.800.000.000.00-27712.50%
META241220C008100002024-05-10 3:52PM EDT810.002.510.000.000.00-111012.50%
META241220C008200002024-05-17 9:49AM EDT820.001.700.000.000.00-1012.50%
META241220C008300002024-05-06 3:26PM EDT830.001.950.000.000.00-7012.50%
META241220C008400002024-05-21 10:36AM EDT840.001.390.000.000.00-14212.50%
META241220C008500002024-05-20 10:32AM EDT850.001.260.000.000.00-61,31412.50%
META241220C008600002024-05-21 3:44PM EDT860.001.040.000.000.00-2012.50%
META241220C008700002024-05-03 9:30AM EDT870.001.160.000.000.00-77112.50%
META241220C008800002024-04-25 1:58PM EDT880.001.400.000.000.00-1012.50%
META241220C008900002024-05-06 3:23PM EDT890.001.260.000.000.00-4012.50%
META241220C009000002024-05-13 2:19PM EDT900.001.020.000.000.00-2017512.50%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17139.51%
META241220C009200002024-05-17 12:45PM EDT920.000.750.000.000.00-2012.50%
META241220C009300002024-05-08 1:59PM EDT930.000.990.000.000.00-1012.50%
META241220C009400002024-04-29 9:30AM EDT940.000.990.000.000.00-56012.50%
META241220C009500002024-05-21 11:01AM EDT950.000.540.000.000.00-120712.50%
META241220C009600002024-04-25 9:57AM EDT960.000.640.000.000.00-2712.50%
META241220C009700002024-05-06 3:01PM EDT970.000.610.000.000.00-1612.50%
META241220C009800002024-05-10 12:22PM EDT980.000.660.000.000.00-1012.50%
META241220C009900002024-05-21 9:44AM EDT990.000.400.000.000.00-1012.50%
META241220C010000002024-05-21 12:07PM EDT1,000.000.310.000.000.00-4355825.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220P000500002024-05-06 10:25AM EDT50.000.010.000.000.00-111150.00%
META241220P000600002024-05-16 10:48AM EDT60.000.010.000.000.00-115650.00%
META241220P000700002024-05-15 11:09AM EDT70.000.010.000.000.00-16350.00%
META241220P000800002024-05-21 9:45AM EDT80.000.010.000.000.00-18950.00%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.000.00-3550.00%
META241220P001000002024-05-01 3:22PM EDT100.000.160.000.000.00-111950.00%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1266.89%
META241220P001200002024-05-15 9:33AM EDT120.000.110.000.000.00-13025.00%
META241220P001300002024-05-13 1:30PM EDT130.000.120.000.000.00-458725.00%
META241220P001400002024-05-17 9:56AM EDT140.000.160.000.000.00-3013825.00%
META241220P001500002024-05-13 11:04AM EDT150.000.220.000.000.00-4038925.00%
META241220P001600002024-05-01 3:18PM EDT160.000.460.000.000.00-111525.00%
META241220P001700002024-04-26 10:44AM EDT170.000.750.000.000.00-21825.00%
META241220P001750002024-05-06 3:47PM EDT175.000.450.000.000.00-3825.00%
META241220P001800002024-05-15 12:56PM EDT180.000.440.000.000.00-12325.00%
META241220P001850002024-05-07 12:58PM EDT185.000.540.000.000.00-207325.00%
META241220P001900002024-05-20 10:00AM EDT190.000.500.000.000.00-16125.00%
META241220P001950002024-05-06 1:43PM EDT195.000.690.000.000.00-22025.00%
META241220P002000002024-05-20 11:39AM EDT200.000.600.000.000.00-340625.00%
META241220P002100002024-04-25 2:44PM EDT210.001.500.000.000.00-520425.00%
META241220P002200002024-05-13 10:55AM EDT220.000.980.000.000.00-35225.00%
META241220P002300002024-05-02 11:35AM EDT230.001.900.000.000.00-55412.50%
META241220P002400002024-05-16 10:04AM EDT240.001.270.000.000.00-115712.50%
META241220P002500002024-05-21 11:55AM EDT250.001.430.000.000.00-31,15612.50%
META241220P002600002024-05-21 9:31AM EDT260.001.750.000.000.00-124212.50%
META241220P002700002024-05-20 1:53PM EDT270.002.050.000.000.00-112712.50%
META241220P002800002024-05-20 1:32PM EDT280.002.450.000.000.00-1314712.50%
META241220P002900002024-05-20 1:17PM EDT290.002.880.000.000.00-1047812.50%
META241220P003000002024-05-21 1:23PM EDT300.003.700.000.000.00-21,45612.50%
META241220P003100002024-05-16 2:09PM EDT310.004.100.000.000.00-536212.50%
META241220P003200002024-05-21 11:39AM EDT320.005.100.000.000.00-240512.50%
META241220P003300002024-05-21 9:30AM EDT330.005.700.000.000.00-11,1596.25%
META241220P003400002024-05-21 12:22PM EDT340.007.250.000.000.00-17286.25%
META241220P003500002024-05-21 3:53PM EDT350.008.500.000.000.00-68066.25%
META241220P003600002024-05-20 9:59AM EDT360.009.300.000.000.00-72226.25%
META241220P003700002024-05-20 3:42PM EDT370.0011.240.000.000.00-121,8716.25%
META241220P003800002024-05-21 3:45PM EDT380.0013.850.000.000.00-227216.25%
META241220P003900002024-05-21 1:00PM EDT390.0016.550.000.000.00-171,3646.25%
META241220P003950002024-05-21 12:48PM EDT395.0017.800.000.000.00-3933.13%
META241220P004000002024-05-21 12:58PM EDT400.0019.200.000.000.00-161,7463.13%
META241220P004050002024-05-21 10:39AM EDT405.0019.650.000.000.00-21043.13%
META241220P004100002024-05-20 3:55PM EDT410.0020.850.000.000.00-105413.13%
META241220P004150002024-05-20 2:47PM EDT415.0021.900.000.000.00-31843.13%
META241220P004200002024-05-21 3:56PM EDT420.0024.600.000.000.00-121,4083.13%
META241220P004250002024-05-20 11:54AM EDT425.0024.400.000.000.00-45393.13%
META241220P004300002024-05-21 11:51AM EDT430.0028.390.000.000.00-33141.56%
META241220P004350002024-05-16 2:58PM EDT435.0027.640.000.000.00-22301.56%
META241220P004400002024-05-21 1:37PM EDT440.0032.750.000.000.00-18551.56%
META241220P004450002024-05-21 1:37PM EDT445.0034.830.000.000.00-12741.56%
META241220P004500002024-05-21 3:15PM EDT450.0036.500.000.000.00-116550.78%
META241220P004550002024-05-21 3:15PM EDT455.0038.750.000.000.00-31390.78%
META241220P004600002024-05-21 3:15PM EDT460.0041.050.000.000.00-104700.39%
META241220P004650002024-05-21 3:15PM EDT465.0043.450.000.000.00-63160.00%
META241220P004700002024-05-21 3:15PM EDT470.0045.950.000.000.00-87970.00%
META241220P004750002024-05-21 3:15PM EDT475.0048.550.000.000.00-4830.00%
META241220P004800002024-05-21 3:15PM EDT480.0051.200.000.000.00-313680.00%
META241220P004850002024-05-21 3:15PM EDT485.0053.950.000.000.00-14610.00%
META241220P004900002024-05-21 3:15PM EDT490.0056.750.000.000.00-48160.00%
META241220P004950002024-05-15 2:13PM EDT495.0052.700.000.000.00-23650.00%
META241220P005000002024-05-21 2:11PM EDT500.0062.660.000.000.00-39280.00%
META241220P005050002024-05-08 2:33PM EDT505.0064.950.000.000.00-2360.00%
META241220P005100002024-05-21 9:31AM EDT510.0067.800.000.000.00-13900.00%
META241220P005150002024-05-06 9:42AM EDT515.0080.150.000.000.00-370.00%
META241220P005200002024-05-15 9:33AM EDT520.0070.000.000.000.00-11,0010.00%
META241220P005250002024-05-01 1:14PM EDT525.00102.150.000.000.00-5170.00%
META241220P005300002024-05-20 3:25PM EDT530.0078.800.000.000.00-31710.00%
META241220P005350002024-04-23 2:18PM EDT535.0077.050.000.000.00-1130.00%
META241220P005400002024-04-26 12:00PM EDT540.00112.400.000.000.00-12820.00%
META241220P005450002024-05-03 12:04PM EDT545.00106.300.000.000.00-430.00%
META241220P005500002024-05-17 3:10PM EDT550.0092.280.000.000.00-22900.00%
META241220P005600002024-04-09 11:55AM EDT560.0084.0598.30100.300.00-216821.03%
META241220P005700002024-04-11 2:43PM EDT570.0084.15103.75106.600.00-2316.08%
META241220P005800002024-04-05 11:40AM EDT580.0088.95131.70134.300.00-110237.81%
META241220P005850002024-05-07 12:01PM EDT585.00121.700.000.000.00-5100.00%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702238.16%
META241220P006000002024-05-20 12:15PM EDT600.00131.730.000.000.00-92720.00%
META241220P006100002024-04-25 1:25PM EDT610.00176.000.000.000.00--20.00%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-03-08 3:53PM EDT650.00155.30137.55139.750.00-55340.00%
META241220P006600002024-05-08 1:44PM EDT660.00187.590.000.000.00-210.00%
META241220P006800002024-04-25 3:43PM EDT680.00241.850.000.000.00-11000.00%
META241220P007000002024-04-09 1:52PM EDT700.00192.93222.75226.050.00-6000.00%
META241220P007200002024-04-19 10:34AM EDT720.00234.00246.80250.000.00-100.00%
META241220P007300002024-05-15 2:28PM EDT730.00248.150.000.000.00-200.00%
META241220P007500002024-04-25 3:48PM EDT750.00310.600.000.000.00-3000.00%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-1073.00%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-200.00%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-2062.83%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%