UK markets close in 4 hours 15 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
465.70 +1.07 (+0.23%)
Pre-market: 07:14AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618C000050002024-03-28 11:32AM EDT5.00483.92433.20443.150.00-140.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000200002024-03-21 3:49PM EDT20.00487.50459.05462.950.00-11275.00%
META260618C000250002024-02-12 12:29PM EDT25.00452.28470.25474.150.00-360.00%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-220.00%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-10170.97%
META260618C000500002024-04-05 2:34PM EDT50.00475.27401.50406.500.00-3590.00%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22250.20%
META260618C000700002024-04-26 9:55AM EDT70.00377.230.000.000.00-7240.00%
META260618C000800002024-05-03 3:20PM EDT80.00377.010.000.000.00-200.00%
META260618C000900002024-04-19 2:35PM EDT90.00398.750.000.000.00-160.00%
META260618C001000002024-04-19 2:50PM EDT100.00387.360.000.000.00-170.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-43495.32%
META260618C001200002024-04-26 10:01AM EDT120.00334.310.000.000.00-681040.00%
META260618C001300002024-04-15 12:31PM EDT130.00384.93361.00364.450.00-3519795.56%
META260618C001400002024-04-22 11:48AM EDT140.00351.370.000.000.00-100.00%
META260618C001450002024-04-12 12:15PM EDT145.00383.52343.00346.500.00-1284.00%
META260618C001500002024-05-03 1:01PM EDT150.00313.420.000.000.00-1100.00%
META260618C001550002024-03-28 2:45PM EDT155.00347.18302.50307.000.00-170.00%
META260618C001600002024-05-21 11:02AM EDT160.00323.250.000.000.00-3100.00%
META260618C001650002024-04-22 9:53AM EDT165.00338.320.000.000.00-1190.00%
META260618C001700002024-04-15 9:56AM EDT170.00364.36319.50323.300.00-36575.42%
META260618C001750002024-04-16 9:55AM EDT175.00345.00318.00321.150.00-11376.88%
META260618C001800002024-05-17 11:28AM EDT180.00309.330.000.000.00-1350.00%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-126116.67%
META260618C001900002024-04-26 10:53AM EDT190.00272.000.000.000.00-500.00%
META260618C001950002024-04-11 11:27AM EDT195.00345.22301.00304.500.00-1272.59%
META260618C002000002024-05-10 10:30AM EDT200.00292.500.000.000.00-1900.00%
META260618C002100002024-04-09 3:21PM EDT210.00327.73288.00291.550.00-1111269.27%
META260618C002200002024-04-25 10:33AM EDT220.00247.000.000.000.00-100.00%
META260618C002300002024-04-25 11:07AM EDT230.00234.640.000.000.00-900.00%
META260618C002400002024-05-08 9:55AM EDT240.00263.360.000.000.00-1680.00%
META260618C002500002024-05-17 12:04PM EDT250.00255.000.000.000.00-100.00%
META260618C002600002024-05-17 2:05PM EDT260.00245.550.000.000.00-200.00%
META260618C002700002024-04-30 12:06PM EDT270.00206.640.000.000.00-12660.00%
META260618C002800002024-04-26 9:40AM EDT280.00206.940.000.000.00-2620.00%
META260618C002900002024-05-21 12:00PM EDT290.00217.420.000.000.00-100.00%
META260618C003000002024-05-16 11:23AM EDT300.00219.990.000.000.00-200.00%
META260618C003100002024-05-17 1:52PM EDT310.00210.250.000.000.00-100.00%
META260618C003200002024-05-03 2:55PM EDT320.00187.000.000.000.00-2370.00%
META260618C003300002024-05-08 10:24AM EDT330.00199.000.000.000.00-11840.00%
META260618C003400002024-05-06 1:02PM EDT340.00181.200.000.000.00-3590.00%
META260618C003500002024-05-16 3:55PM EDT350.00186.990.000.000.00-36420.00%
META260618C003600002024-05-17 11:48AM EDT360.00176.800.000.000.00-500.00%
META260618C003700002024-05-21 2:08PM EDT370.00164.900.000.000.00-100.00%
META260618C003800002024-05-17 11:13AM EDT380.00164.690.000.000.00-100.00%
META260618C003900002024-05-07 3:50PM EDT390.00158.730.000.000.00-100.00%
META260618C003950002024-05-21 3:52PM EDT395.00150.650.000.000.00-100.00%
META260618C004000002024-05-21 9:30AM EDT400.00150.260.000.000.00-600.00%
META260618C004050002024-05-09 2:24PM EDT405.00155.500.000.000.00-100.00%
META260618C004100002024-05-09 2:24PM EDT410.00152.750.000.000.00-100.00%
META260618C004150002024-05-13 1:33PM EDT415.00143.940.000.000.00-200.00%
META260618C004200002024-05-13 11:15AM EDT420.00140.370.000.000.00-100.00%
META260618C004250002024-05-02 11:22AM EDT425.00120.150.000.000.00-200.00%
META260618C004300002024-05-16 9:55AM EDT430.00140.500.000.000.00-100.00%
META260618C004350002024-05-08 1:02PM EDT435.00136.800.000.000.00-100.00%
META260618C004400002024-05-13 3:29PM EDT440.00132.110.000.000.00-100.00%
META260618C004450002024-05-20 1:00PM EDT445.00130.380.000.000.00-100.00%
META260618C004500002024-05-21 10:21AM EDT450.00124.400.000.000.00-700.00%
META260618C004600002024-05-15 3:48PM EDT460.00131.010.000.000.00-100.00%
META260618C004700002024-05-20 9:32AM EDT470.00116.250.000.000.00-100.20%
META260618C004800002024-05-20 1:43PM EDT480.00112.000.000.000.00-200.39%
META260618C004900002024-05-21 3:41PM EDT490.00105.000.000.000.00-3100.78%
META260618C005000002024-05-21 3:52PM EDT500.00100.370.000.000.00-300.78%
META260618C005100002024-05-20 1:36PM EDT510.0099.650.000.000.00-42581.56%
META260618C005200002024-05-15 9:45AM EDT520.0099.950.000.000.00-201.56%
META260618C005300002024-05-15 11:56AM EDT530.0096.370.000.000.00-501.56%
META260618C005400002024-05-06 3:31PM EDT540.0087.790.000.000.00-52831.56%
META260618C005500002024-05-21 12:51PM EDT550.0081.200.000.000.00-803.13%
META260618C005600002024-05-02 2:15PM EDT560.0071.500.000.000.00-1903.13%
META260618C005700002024-05-17 10:42AM EDT570.0079.500.000.000.00-1003.13%
META260618C005800002024-04-29 9:40AM EDT580.0063.000.000.000.00-303.13%
META260618C005900002024-05-02 2:53PM EDT590.0063.330.000.000.00-5953.13%
META260618C006000002024-05-21 10:21AM EDT600.0067.850.000.000.00-103.13%
META260618C006100002024-05-17 10:10AM EDT610.0067.710.000.000.00-1593.13%
META260618C006200002024-04-29 12:16PM EDT620.0051.480.000.000.00-1003.13%
META260618C006300002024-05-17 2:42PM EDT630.0061.440.000.000.00-4003.13%
META260618C006400002024-05-01 3:05PM EDT640.0053.200.000.000.00-303.13%
META260618C006500002024-05-15 11:51AM EDT650.0059.550.000.000.00-115453.13%
META260618C006600002024-05-16 3:52PM EDT660.0056.600.000.000.00-5106.25%
META260618C006700002024-05-21 11:35AM EDT670.0049.700.000.000.00-62416.25%
META260618C006800002024-05-06 11:00AM EDT680.0046.700.000.000.00-106.25%
META260618C006900002024-05-21 12:24PM EDT690.0044.500.000.000.00-106.25%
META260618C007000002024-05-15 3:23PM EDT700.0050.430.000.000.00-3806.25%
META260618C007100002024-04-25 11:54AM EDT710.0036.050.000.000.00-106.25%
META260618C007200002024-05-15 3:23PM EDT720.0046.400.000.000.00-4006.25%
META260618C007300002024-05-14 12:11PM EDT730.0040.750.000.000.00-206.25%
META260618C007400002024-04-30 9:56AM EDT740.0031.400.000.000.00-106.25%
META260618C007500002024-05-17 11:37AM EDT750.0037.370.000.000.00-106.25%
META260618C007600002024-04-25 9:43AM EDT760.0027.400.000.000.00-11206.25%
META260618C007700002024-03-27 9:47AM EDT770.0045.9530.1031.700.00-12438.39%
META260618C007800002024-04-26 10:49AM EDT780.0028.000.000.000.00-106.25%
META260618C007900002024-04-30 11:53AM EDT790.0026.040.000.000.00-1006.25%
META260618C008000002024-05-13 12:11PM EDT800.0030.220.000.000.00-206.25%
META260618C008100002024-05-01 10:50AM EDT810.0024.460.000.000.00-1846.25%
META260618C008200002024-04-25 2:51PM EDT820.0024.270.000.000.00-2276.25%
META260618C008300002024-05-03 10:38AM EDT830.0024.600.000.000.00-3656.25%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1247.01%
META260618C008500002024-04-19 12:27PM EDT850.0032.3023.7026.000.00-18139.59%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11648.50%
META260618C008700002024-04-22 10:25AM EDT870.0029.000.000.000.00-1116.25%
META260618C008800002024-03-19 9:49AM EDT880.0029.6932.9034.900.00-1145.23%
META260618C008900002024-04-25 11:51AM EDT890.0016.650.000.000.00-1226.25%
META260618C009000002024-05-07 2:49PM EDT900.0020.250.000.000.00-10406.25%
META260618C009100002024-04-25 1:50PM EDT910.0017.600.000.000.00-1006.25%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1846.29%
META260618C009300002024-04-25 10:57AM EDT930.0014.700.000.000.00-252456.25%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237037.70%
META260618C009500002024-05-16 11:00AM EDT950.0018.500.000.000.00-1012.50%
META260618C009600002024-04-30 10:17AM EDT960.0013.350.000.000.00-13712.50%
META260618C009700002024-05-06 10:36AM EDT970.0014.300.000.000.00-51412.50%
META260618C009800002024-05-13 10:47AM EDT980.0014.800.000.000.00-1012.50%
META260618C009900002024-05-16 1:49PM EDT990.0014.670.000.000.00-3012.50%
META260618C010000002024-05-21 2:39PM EDT1,000.0012.630.000.000.00-136212.50%
META260618C010100002024-05-08 10:48AM EDT1,010.0014.750.000.000.00-1012.50%
META260618C010200002024-05-02 9:30AM EDT1,020.0010.850.000.000.00-11012.50%
META260618C010300002024-05-21 11:17AM EDT1,030.0011.440.000.000.00-1096,38412.50%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618P000050002024-05-21 3:03PM EDT5.000.080.000.000.00-114350.00%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12107.81%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10587.30%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56578.32%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513073.63%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.170.00-1059768.36%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25167.19%
META260618P000400002024-04-25 1:06PM EDT40.000.210.000.000.00-926025.00%
META260618P000450002024-05-21 3:03PM EDT45.000.250.000.000.00-12325.00%
META260618P000500002024-04-30 3:55PM EDT50.000.310.000.000.00-28925.00%
META260618P000600002024-05-17 3:40PM EDT60.000.340.000.000.00-1425.00%
META260618P000700002024-02-06 10:30AM EDT70.000.800.000.000.00-1425.00%
META260618P000800002024-05-08 3:22PM EDT80.000.540.000.000.00-1525.00%
META260618P000900002024-05-13 1:37PM EDT90.001.080.000.000.00-13525.00%
META260618P001000002024-05-10 9:32AM EDT100.001.200.000.000.00-118225.00%
META260618P001100002024-04-29 3:02PM EDT110.001.910.000.000.00-26525.00%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111951.41%
META260618P001300002024-04-29 3:02PM EDT130.002.770.000.000.00-12812.50%
META260618P001400002024-05-06 3:43PM EDT140.002.700.000.000.00-115412.50%
META260618P001450002024-05-15 2:08PM EDT145.002.620.000.000.00-420012.50%
META260618P001500002024-05-14 9:30AM EDT150.003.000.000.000.00-1016512.50%
META260618P001550002024-05-07 3:17PM EDT155.003.500.000.000.00-13512.50%
META260618P001600002024-05-13 3:39PM EDT160.003.550.000.000.00-15012.50%
META260618P001650002024-05-07 1:37PM EDT165.003.950.000.000.00-12512.50%
META260618P001700002024-05-08 3:01PM EDT170.004.290.000.000.00-2071812.50%
META260618P001750002024-04-17 11:39AM EDT175.004.703.754.350.00-11643.34%
META260618P001800002024-05-16 10:35AM EDT180.004.500.000.000.00-12,24612.50%
META260618P001850002024-04-29 3:40PM EDT185.007.000.000.000.00-12212.50%
META260618P001900002024-04-25 9:52AM EDT190.007.700.000.000.00-1912.50%
META260618P001950002024-05-02 9:49AM EDT195.007.700.000.000.00-13612.50%
META260618P002000002024-05-21 10:59AM EDT200.006.100.000.000.00-436212.50%
META260618P002100002024-04-23 11:26AM EDT210.007.720.000.000.00-1812.50%
META260618P002200002024-05-01 2:07PM EDT220.0010.450.000.000.00-21412.50%
META260618P002300002024-05-07 3:16PM EDT230.009.950.000.000.00-17312.50%
META260618P002400002024-05-20 9:53AM EDT240.0010.050.000.000.00-1506.25%
META260618P002500002024-05-16 3:26PM EDT250.0011.500.000.000.00-62206.25%
META260618P002600002024-05-17 2:17PM EDT260.0012.990.000.000.00-21836.25%
META260618P002700002024-05-15 10:25AM EDT270.0014.660.000.000.00-41516.25%
META260618P002800002024-04-25 9:34AM EDT280.0024.000.000.000.00-1636.25%
META260618P002900002024-04-19 11:50AM EDT290.0020.0017.4018.550.00-104036.09%
META260618P003000002024-05-21 10:24AM EDT300.0020.400.000.000.00-15706.25%
META260618P003100002024-04-23 2:55PM EDT310.0023.000.000.000.00-2366.25%
META260618P003200002024-05-21 9:44AM EDT320.0025.000.000.000.00-4486.25%
META260618P003300002024-04-26 3:42PM EDT330.0033.520.000.000.00-14546.25%
META260618P003400002024-05-03 9:48AM EDT340.0035.200.000.000.00-3343.13%
META260618P003500002024-05-21 12:48PM EDT350.0033.140.000.000.00-34993.13%
META260618P003600002024-04-26 2:42PM EDT360.0043.860.000.000.00-32013.13%
META260618P003700002024-05-21 9:41AM EDT370.0039.000.000.000.00-11953.13%
META260618P003800002024-05-21 3:21PM EDT380.0042.320.000.000.00-41043.13%
META260618P003900002024-05-01 10:41AM EDT390.0055.820.000.000.00-1353.13%
META260618P003950002024-04-25 9:39AM EDT395.0063.890.000.000.00-15633.13%
META260618P004000002024-05-15 10:27AM EDT400.0048.790.000.000.00-52,6771.56%
META260618P004050002024-04-18 12:23PM EDT405.0046.9949.5051.650.00-13031.48%
META260618P004100002024-05-15 3:01PM EDT410.0050.560.000.000.00-2951.56%
META260618P004150002024-04-26 1:30PM EDT415.0066.300.000.000.00-191.56%
META260618P004200002024-04-26 1:35PM EDT420.0068.350.000.000.00-52991.56%
META260618P004250002024-05-10 2:38PM EDT425.0058.550.000.000.00-2271.56%
META260618P004300002024-05-15 3:25PM EDT430.0058.300.000.000.00-751141.56%
META260618P004350002024-04-29 12:13PM EDT435.0079.000.000.000.00-2120.78%
META260618P004400002024-05-17 9:30AM EDT440.0065.000.000.000.00-2170.78%
META260618P004450002024-04-12 3:39PM EDT445.0061.9565.7067.100.00-2529.51%
META260618P004500002024-05-21 10:48AM EDT450.0070.000.000.000.00-11280.39%
META260618P004600002024-05-21 12:53PM EDT460.0076.200.000.000.00-11240.20%
META260618P004700002024-05-13 3:27PM EDT470.0080.650.000.000.00-1880.00%
META260618P004800002024-05-14 10:14AM EDT480.0086.910.000.000.00-16030.00%
META260618P004900002024-05-09 3:44PM EDT490.0089.150.000.000.00-6580.00%
META260618P005000002024-05-08 3:02PM EDT500.0095.800.000.000.00-71,7590.00%
META260618P005100002024-05-15 1:41PM EDT510.0097.750.000.000.00-163670.00%
META260618P005200002024-05-06 2:46PM EDT520.00111.000.000.000.00-11550.00%
META260618P005300002024-04-22 11:26AM EDT530.00116.000.000.000.00-62180.00%
META260618P005400002024-05-06 2:46PM EDT540.00123.000.000.000.00-170.00%
META260618P005500002024-05-15 2:10PM EDT550.00119.750.000.000.00-4760.00%
META260618P005600002024-05-14 11:23AM EDT560.00131.100.000.000.00-480.00%
META260618P005700002024-05-20 11:32AM EDT570.00136.050.000.000.00-2170.00%
META260618P005800002024-05-21 11:03AM EDT580.00144.000.000.000.00-660.00%
META260618P005900002024-05-03 9:41AM EDT590.00166.500.000.000.00-1390.00%
META260618P006000002024-05-13 11:20AM EDT600.00159.850.000.000.00-1480.00%
META260618P006100002024-05-14 11:06AM EDT610.00164.850.000.000.00-210.00%
META260618P006200002024-04-22 9:47AM EDT620.00167.890.000.000.00-440.00%
META260618P006300002024-04-08 9:35AM EDT630.00153.50181.35185.200.00--124.31%
META260618P006400002024-05-08 9:54AM EDT640.00187.000.000.000.00-580.00%
META260618P006600002024-04-24 12:07PM EDT660.00198.410.000.000.00-3110.00%
META260618P006700002024-03-28 10:18AM EDT670.00201.00231.65235.500.00-1331.76%
META260618P006800002024-05-15 3:22PM EDT680.00210.790.000.000.00-23430.00%
META260618P006900002024-05-21 11:01AM EDT690.00229.000.000.000.00-3380.00%
META260618P007000002024-05-15 3:22PM EDT700.00227.260.000.000.00-23480.00%
META260618P007100002024-04-24 12:07PM EDT710.00238.200.000.000.00--30.00%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--10.00%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4438.99%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2028.73%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--00.00%
META260618P008000002024-04-25 12:55PM EDT800.00362.180.000.000.00-1200.00%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-300.00%