UK markets close in 7 hours 54 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.90-11.26 (-2.15%)
At close: 04:00PM EDT
507.60 -4.30 (-0.84%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116C000050002024-01-25 4:05PM EDT5.00389.02477.05481.000.00-210.00%
META260116C000100002024-01-23 10:51AM EDT10.00377.40477.45481.300.00-100.00%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-11200.37%
META260116C000300002024-04-02 11:47AM EDT30.00459.590.000.000.00-200.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 3:19PM EDT50.00420.23456.80460.700.00-1160.00%
META260116C000600002024-04-02 11:47AM EDT60.00434.560.000.000.00-200.00%
META260116C000700002024-01-17 11:00AM EDT70.00296.77405.50409.000.00-20230.00%
META260116C000800002024-01-19 4:22PM EDT80.00311.58394.50399.500.00-480.00%
META260116C000900002024-01-24 10:45AM EDT90.00310.18397.55401.500.00-140.00%
META260116C001000002024-04-08 2:45PM EDT100.00426.400.000.000.00-9000.00%
META260116C001100002024-03-26 3:25PM EDT110.00398.710.000.000.00-100.00%
META260116C001200002024-02-09 12:24PM EDT120.00360.55392.45396.350.00-11359.91%
META260116C001300002024-02-06 11:04AM EDT130.00334.20389.00394.000.00-42676.12%
META260116C001400002024-04-03 10:44AM EDT140.00375.050.000.000.00-100.00%
META260116C001450002024-03-26 3:25PM EDT145.00367.870.000.000.00-100.00%
META260116C001500002024-04-08 9:34AM EDT150.00388.500.000.000.00-100.00%
META260116C001550002024-03-14 1:25PM EDT155.00353.90366.50371.500.00-11771.20%
META260116C001600002024-03-27 3:56PM EDT160.00346.170.000.000.00-200.00%
META260116C001650002024-03-08 4:17PM EDT165.00355.08372.50377.500.00-12089.46%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-120.00%
META260116C001750002024-02-06 4:10PM EDT175.00295.50350.30354.150.00-1969.22%
META260116C001800002024-03-04 3:02PM EDT180.00336.95340.55344.450.00-1514960.72%
META260116C001850002024-03-05 12:39PM EDT185.00322.35340.20344.000.00-11165.84%
META260116C001900002024-04-05 2:23PM EDT190.00352.900.000.000.00-300.00%
META260116C001950002024-03-05 11:52AM EDT195.00311.85344.45348.350.00-51279.09%
META260116C002000002024-04-11 11:59AM EDT200.00339.000.000.000.00-100.00%
META260116C002100002024-02-20 12:06PM EDT210.00282.00315.95319.750.00-132359.51%
META260116C002200002024-03-21 12:49PM EDT220.00312.200.000.000.00-100.00%
META260116C002300002024-04-04 2:39PM EDT230.00314.580.000.000.00-100.00%
META260116C002400002024-03-26 1:00PM EDT240.00290.580.000.000.00-200.00%
META260116C002500002024-03-26 3:26PM EDT250.00278.000.000.000.00-100.00%
META260116C002600002024-04-04 2:39PM EDT260.00290.140.000.000.00-100.00%
META260116C002700002024-04-10 11:09AM EDT270.00280.000.000.000.00-100.00%
META260116C002800002024-04-08 3:10PM EDT280.00273.590.000.000.00-200.00%
META260116C002900002024-04-11 12:30PM EDT290.00262.650.000.000.00-100.00%
META260116C003000002024-04-12 1:22PM EDT300.00249.100.000.000.00-300.00%
META260116C003100002024-04-05 10:26AM EDT310.00253.630.000.000.00-100.00%
META260116C003200002024-04-04 1:28PM EDT320.00247.860.000.000.00-500.00%
META260116C003300002024-04-12 3:08PM EDT330.00226.450.000.000.00-300.00%
META260116C003400002024-03-26 3:54PM EDT340.00205.500.000.000.00-500.00%
META260116C003500002024-04-12 2:14PM EDT350.00213.270.000.000.00-2600.00%
META260116C003600002024-04-10 2:12PM EDT360.00214.100.000.000.00-500.00%
META260116C003700002024-04-12 2:45PM EDT370.00198.470.000.000.00-100.00%
META260116C003800002024-04-12 12:25PM EDT380.00196.750.000.000.00-100.00%
META260116C003900002024-04-09 10:30AM EDT390.00185.620.000.000.00-100.00%
META260116C003950002024-04-02 1:50PM EDT395.00169.000.000.000.00-300.00%
META260116C004000002024-04-12 10:19AM EDT400.00183.990.000.000.00-800.00%
META260116C004050002024-03-28 2:46PM EDT405.00156.900.000.000.00-1,04100.00%
META260116C004100002024-04-10 3:25PM EDT410.00180.000.000.000.00-100.00%
META260116C004150002024-03-21 10:47AM EDT415.00168.880.000.000.00-300.00%
META260116C004200002024-04-12 11:49AM EDT420.00172.160.000.000.00-800.00%
META260116C004250002024-04-10 10:33AM EDT425.00170.550.000.000.00-100.00%
META260116C004300002024-04-04 2:29PM EDT430.00170.370.000.000.00-100.00%
META260116C004350002024-03-26 2:57PM EDT435.00153.100.000.000.00-200.00%
META260116C004400002024-04-12 10:37AM EDT440.00158.000.000.000.00-100.00%
META260116C004450002024-04-05 3:20PM EDT445.00164.480.000.000.00-600.00%
META260116C004500002024-04-12 9:36AM EDT450.00155.250.000.000.00-100.00%
META260116C004600002024-04-11 12:45PM EDT460.00150.120.000.000.00-100.00%
META260116C004700002024-04-12 12:37PM EDT470.00141.650.000.000.00-700.00%
META260116C004800002024-04-11 10:08AM EDT480.00141.170.000.000.00-100.00%
META260116C004900002024-04-11 10:41AM EDT490.00135.450.000.000.00-100.00%
META260116C005000002024-04-12 2:57PM EDT500.00124.000.000.000.00-800.00%
META260116C005100002024-04-12 10:03AM EDT510.00123.000.000.000.00-500.00%
META260116C005200002024-04-12 9:33AM EDT520.00120.000.000.000.00-100.20%
META260116C005300002024-04-09 3:56PM EDT530.00114.550.000.000.00-1100.78%
META260116C005400002024-04-09 10:12AM EDT540.00111.000.000.000.00-100.78%
META260116C005500002024-04-12 1:44PM EDT550.00103.050.000.000.00-601.56%
META260116C005600002024-04-10 10:27AM EDT560.00102.500.000.000.00-101.56%
META260116C005700002024-04-09 1:52PM EDT570.0095.040.000.000.00-101.56%
META260116C005800002024-04-12 3:39PM EDT580.0090.400.000.000.00-901.56%
META260116C005900002024-04-12 10:03AM EDT590.0089.750.000.000.00-101.56%
META260116C006000002024-04-12 3:54PM EDT600.0083.850.000.000.00-1003.13%
META260116C006100002024-04-04 10:04AM EDT610.0084.220.000.000.00-103.13%
META260116C006200002024-03-27 11:00AM EDT620.0066.600.000.000.00-103.13%
META260116C006300002024-04-05 3:17PM EDT630.0081.250.000.000.00-603.13%
META260116C006400002024-04-05 3:17PM EDT640.0078.000.000.000.00-603.13%
META260116C006500002024-04-10 10:03AM EDT650.0070.800.000.000.00-103.13%
META260116C006600002024-04-12 2:43PM EDT660.0065.100.000.000.00-103.13%
META260116C006700002024-04-04 9:53AM EDT670.0065.600.000.000.00-103.13%
META260116C006800002024-03-19 1:40PM EDT680.0053.100.000.000.00-4003.13%
META260116C006900002024-03-22 2:28PM EDT690.0055.850.000.000.00-1103.13%
META260116C007000002024-04-10 11:09AM EDT700.0059.140.000.000.00-506.25%
META260116C007100002024-04-11 12:32PM EDT710.0055.500.000.000.00-1006.25%
META260116C007200002024-04-12 1:27PM EDT720.0050.600.000.000.00-106.25%
META260116C007300002024-02-08 11:02AM EDT730.0028.3947.2549.000.00--240.44%
META260116C007400002024-03-20 10:50AM EDT740.0042.070.000.000.00-106.25%
META260116C007500002024-04-09 10:27AM EDT750.0045.780.000.000.00-206.25%
META260116C007600002024-03-25 9:51AM EDT760.0040.000.000.000.00-106.25%
META260116C007700002024-03-26 10:25AM EDT770.0039.700.000.000.00-206.25%
META260116C007800002024-04-08 1:24PM EDT780.0043.500.000.000.00-3406.25%
META260116C007900002024-04-03 1:52PM EDT790.0035.600.000.000.00-206.25%
META260116C008000002024-04-12 9:41AM EDT800.0037.550.000.000.00-106.25%
META260116C008100002024-04-05 12:27PM EDT810.0039.500.000.000.00-106.25%
META260116C008200002024-04-03 1:51PM EDT820.0031.400.000.000.00-406.25%
META260116C008300002024-04-05 3:52PM EDT830.0035.800.000.000.00-106.25%
META260116C008400002024-03-08 4:10PM EDT840.0030.5533.3035.500.00-1741.53%
META260116C008500002024-04-12 3:45PM EDT850.0029.600.000.000.00-106.25%
META260116C008600002024-04-11 11:33AM EDT860.0030.100.000.000.00-6006.25%
META260116C008700002024-03-21 11:46AM EDT870.0026.900.000.000.00-2706.25%
META260116C008800002024-04-05 9:52AM EDT880.0027.630.000.000.00-106.25%
META260116C008900002024-04-09 10:29AM EDT890.0025.500.000.000.00-506.25%
META260116C009000002024-04-12 3:06PM EDT900.0023.950.000.000.00-506.25%
META260116C009100002024-03-07 1:29PM EDT910.0025.7025.5527.050.00-281041.02%
META260116C009200002024-04-09 9:33AM EDT920.0025.300.000.000.00-206.25%
META260116C009300002024-03-07 1:20PM EDT930.0023.5022.4025.150.00-417240.95%
META260116C009400002024-03-05 4:13PM EDT940.0018.5020.0520.900.00-65439.10%
META260116C009500002024-04-12 3:45PM EDT950.0019.970.000.000.00-606.25%
META260116C009700002024-04-09 11:14AM EDT970.0018.460.000.000.00-206.25%
META260116C009800002024-03-15 12:57PM EDT980.0015.1017.4018.400.00--139.29%
META260116C009900002024-04-04 12:44PM EDT990.0019.410.000.000.00-5012.50%
META260116C010000002024-04-10 11:02AM EDT1,000.0017.450.000.000.00-2012.50%
META260116C010100002024-03-27 11:42AM EDT1,010.0013.200.000.000.00-1012.50%
META260116C010200002024-04-12 1:01PM EDT1,020.0015.660.000.000.00-1012.50%
META260116C010300002024-04-12 2:37PM EDT1,030.0014.800.000.000.00-1012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116P000050002024-02-14 11:58AM EDT5.000.020.000.260.00-100139139.45%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-23397.66%
META260116P000300002024-03-14 1:22PM EDT30.000.100.000.210.00-6010577.93%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223869.63%
META260116P000500002024-04-02 10:47AM EDT50.000.210.000.000.00-1025.00%
META260116P000600002024-03-12 2:44PM EDT60.000.470.150.370.00-129164.16%
META260116P000700002024-01-25 2:51PM EDT70.000.580.330.550.00-1021963.31%
META260116P000800002024-04-10 11:24AM EDT80.000.570.000.000.00-95025.00%
META260116P000900002024-04-10 11:54AM EDT90.000.740.000.000.00-2025.00%
META260116P001000002024-04-12 2:27PM EDT100.000.880.000.000.00-17025.00%
META260116P001100002024-04-11 11:32AM EDT110.001.110.000.000.00-160025.00%
META260116P001200002024-04-12 3:50PM EDT120.004.990.000.000.00-200025.00%
META260116P001300002024-04-12 1:40PM EDT130.001.730.000.000.00-15025.00%
META260116P001400002024-03-27 10:07AM EDT140.002.550.000.000.00-2025.00%
META260116P001450002024-04-04 12:42PM EDT145.002.280.000.000.00-2012.50%
META260116P001500002024-04-04 3:55PM EDT150.002.550.000.000.00-100012.50%
META260116P001550002024-04-11 3:06PM EDT155.002.440.000.000.00-1012.50%
META260116P001600002024-03-28 12:22PM EDT160.003.450.000.000.00-8012.50%
META260116P001650002024-04-05 1:14PM EDT165.002.990.000.000.00-11012.50%
META260116P001700002024-04-12 9:45AM EDT170.003.200.000.000.00-1012.50%
META260116P001750002024-04-11 10:40AM EDT175.003.400.000.000.00-1012.50%
META260116P001800002024-04-10 3:05PM EDT180.003.680.000.000.00-7012.50%
META260116P001850002024-03-19 9:41AM EDT185.004.950.000.000.00-1012.50%
META260116P001900002024-03-19 9:30AM EDT190.005.200.000.000.00-1012.50%
META260116P001950002024-04-11 2:22PM EDT195.004.450.000.000.00-1012.50%
META260116P002000002024-04-11 12:32PM EDT200.004.700.000.000.00-2012.50%
META260116P002100002024-04-12 3:21PM EDT210.005.580.000.000.00-10012.50%
META260116P002200002024-04-11 2:22PM EDT220.005.800.000.000.00-1012.50%
META260116P002300002024-04-04 10:23AM EDT230.007.080.000.000.00-1012.50%
META260116P002400002024-04-02 3:50PM EDT240.008.750.000.000.00-9012.50%
META260116P002500002024-04-10 9:52AM EDT250.008.830.000.000.00-5012.50%
META260116P002600002024-04-09 3:59PM EDT260.0010.000.000.000.00-1012.50%
META260116P002700002024-04-12 11:55AM EDT270.0011.070.000.000.00-25012.50%
META260116P002800002024-04-04 2:24PM EDT280.0012.300.000.000.00-106.25%
META260116P002900002024-04-12 1:32PM EDT290.0014.400.000.000.00-106.25%
META260116P003000002024-04-12 11:32AM EDT300.0015.300.000.000.00-106.25%
META260116P003100002024-04-12 1:15PM EDT310.0017.350.000.000.00-506.25%
META260116P003200002024-04-05 2:28PM EDT320.0018.460.000.000.00-206.25%
META260116P003300002024-04-09 11:32AM EDT330.0021.550.000.000.00-206.25%
META260116P003400002024-04-12 1:02PM EDT340.0023.300.000.000.00-5106.25%
META260116P003500002024-04-11 10:40AM EDT350.0024.400.000.000.00-306.25%
META260116P003600002024-04-09 3:59PM EDT360.0027.300.000.000.00-206.25%
META260116P003700002024-04-12 2:28PM EDT370.0030.500.000.000.00-106.25%
META260116P003800002024-04-09 3:33PM EDT380.0032.600.000.000.00-203.13%
META260116P003900002024-04-12 11:36AM EDT390.0034.900.000.000.00-303.13%
META260116P003950002024-04-12 9:31AM EDT395.0035.950.000.000.00-303.13%
META260116P004000002024-04-11 2:12PM EDT400.0036.850.000.000.00-603.13%
META260116P004050002024-04-11 2:35PM EDT405.0038.300.000.000.00-403.13%
META260116P004100002024-04-11 2:12PM EDT410.0039.900.000.000.00-303.13%
META260116P004150002024-04-11 2:12PM EDT415.0041.450.000.000.00-303.13%
META260116P004200002024-04-11 2:35PM EDT420.0043.050.000.000.00-303.13%
META260116P004250002024-04-11 2:16PM EDT425.0044.800.000.000.00-303.13%
META260116P004300002024-04-11 2:12PM EDT430.0046.400.000.000.00-303.13%
META260116P004350002024-04-11 2:12PM EDT435.0048.100.000.000.00-303.13%
META260116P004400002024-04-11 2:12PM EDT440.0049.850.000.000.00-303.13%
META260116P004450002024-04-11 2:12PM EDT445.0051.650.000.000.00-301.56%
META260116P004500002024-04-11 2:12PM EDT450.0053.550.000.000.00-601.56%
META260116P004600002024-04-12 9:32AM EDT460.0057.250.000.000.00-201.56%
META260116P004700002024-04-11 3:00PM EDT470.0061.150.000.000.00-501.56%
META260116P004800002024-04-12 1:00PM EDT480.0068.780.000.000.00-500.78%
META260116P004900002024-04-11 2:13PM EDT490.0069.950.000.000.00-500.78%
META260116P005000002024-04-11 2:39PM EDT500.0074.050.000.000.00-500.39%
META260116P005100002024-04-11 3:55PM EDT510.0078.290.000.000.00-700.10%
META260116P005200002024-04-11 3:53PM EDT520.0083.130.000.000.00-1200.00%
META260116P005300002024-04-12 1:00PM EDT530.0092.780.000.000.00-500.00%
META260116P005400002024-04-05 2:33PM EDT540.0093.830.000.000.00-700.00%
META260116P005500002024-03-28 3:59PM EDT550.00115.500.000.000.00-100.00%
META260116P005600002024-01-19 2:57PM EDT560.00183.30124.20126.300.00-1035.79%
META260116P005700002024-03-04 4:16PM EDT570.00118.80115.85118.050.00-91530.26%
META260116P005800002024-04-05 2:33PM EDT580.00115.760.000.000.00-700.00%
META260116P005900002024-03-06 3:02PM EDT590.00135.45118.50123.500.00-6727.09%
META260116P006000002024-03-18 3:55PM EDT600.00142.460.000.000.00-500.00%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2036.39%
META260116P006200002024-04-08 10:15AM EDT620.00140.650.000.000.00-300.00%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--036.42%
META260116P006500002024-03-18 3:34PM EDT650.00179.040.000.000.00-200.00%
META260116P006600002024-02-20 1:22PM EDT660.00203.01175.40179.100.00-3127.89%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--061.60%
META260116P006800002024-04-04 1:22PM EDT680.00180.000.000.000.00-200.00%
META260116P006900002024-04-05 2:31PM EDT690.00189.110.000.000.00-200.00%
META260116P007000002024-03-21 12:26PM EDT700.00206.740.000.000.00-400.00%
META260116P007100002024-04-10 2:12PM EDT710.00207.580.000.000.00-200.00%
META260116P007200002024-03-26 10:55AM EDT720.00223.690.000.000.00-400.00%
META260116P007400002024-04-04 10:15AM EDT740.00230.940.000.000.00-200.00%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--018.68%
META260116P009000002024-02-20 11:56AM EDT900.00429.61389.80393.700.00-1326.84%
META260116P010200002024-04-09 11:05AM EDT1,020.00510.300.000.000.00--00.00%