UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.16+11.41 (+7.19%)
At close: 04:00PM EDT
170.45 +0.29 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701C001000002022-06-24 11:08AM EDT100.0067.7069.9570.40+10.40+18.15%116134.38%
META220701C001200002022-06-24 10:06AM EDT120.0048.0749.9550.50+11.94+33.05%17107.03%
META220701C001250002022-06-22 10:17AM EDT125.0034.5044.9545.500.00-1695.70%
META220701C001300002022-06-24 10:05AM EDT130.0038.0039.9540.50+9.80+34.75%2010384.77%
META220701C001400002022-06-24 3:50PM EDT140.0029.8030.0030.60+11.60+63.74%1606871.48%
META220701C001450002022-06-24 11:26AM EDT145.0022.5025.1025.65+7.31+48.12%3001865.04%
META220701C001500002022-06-24 3:58PM EDT150.0020.1920.2520.85+9.54+89.58%66429460.55%
META220701C001525002022-06-24 3:53PM EDT152.5017.0017.9018.45+7.85+85.79%12040858.06%
META220701C001550002022-06-24 3:55PM EDT155.0015.0015.6016.15+7.90+111.27%7431,03856.30%
META220701C001575002022-06-24 3:58PM EDT157.5013.2013.4013.90+7.55+133.63%50077554.64%
META220701C001600002022-06-24 3:59PM EDT160.0011.4011.4011.75+7.02+160.27%3,0373,39953.88%
META220701C001625002022-06-24 3:59PM EDT162.509.559.359.80+6.30+193.85%3,2141,89652.30%
META220701C001650002022-06-24 3:59PM EDT165.007.737.607.85+5.34+223.43%6,9455,90850.78%
META220701C001675002022-06-24 3:59PM EDT167.506.055.956.20+4.34+253.80%5,9471,97850.95%
META220701C001700002022-06-24 3:59PM EDT170.004.664.554.75+3.45+285.12%19,9275,34049.71%
META220701C001725002022-06-24 3:59PM EDT172.503.503.403.50+2.64+306.98%9,2401,95048.34%
META220701C001750002022-06-24 3:59PM EDT175.002.552.472.55+1.96+332.20%13,9416,03747.93%
META220701C001775002022-06-24 3:59PM EDT177.501.781.711.80+1.39+356.41%5,7162,30247.51%
META220701C001800002022-06-24 3:59PM EDT180.001.211.171.24+0.94+348.15%17,2784,68847.27%
META220701C001825002022-06-24 3:59PM EDT182.500.820.770.82+0.63+331.58%5,1012,27346.90%
META220701C001850002022-06-24 3:59PM EDT185.000.540.500.55+0.41+315.38%5,1782,77847.17%
META220701C001875002022-06-24 3:59PM EDT187.500.360.310.38+0.26+260.00%1,36492847.95%
META220701C001900002022-06-24 3:59PM EDT190.000.210.190.25+0.15+250.00%9,8061,72648.34%
META220701C001925002022-06-24 3:59PM EDT192.500.160.160.18+0.11+220.00%27334549.61%
META220701C001950002022-06-24 3:58PM EDT195.000.120.070.14+0.07+140.00%54486351.56%
META220701C001975002022-06-24 3:59PM EDT197.500.100.030.10+0.06+150.00%9510252.54%
META220701C002000002022-06-24 3:59PM EDT200.000.070.050.08+0.03+75.00%1,3133,19952.93%
META220701C002050002022-06-24 3:53PM EDT205.000.050.010.05+0.02+66.67%18772254.30%
META220701C002100002022-06-24 3:52PM EDT210.000.030.020.040.00-2691,70560.16%
META220701C002150002022-06-24 3:59PM EDT215.000.030.020.030.00-27693564.84%
META220701C002200002022-06-24 3:50PM EDT220.000.020.000.030.00-19667667.19%
META220701C002250002022-06-24 2:53PM EDT225.000.020.010.030.00-972574.22%
META220701C002300002022-06-24 11:22AM EDT230.000.010.000.02-0.01-50.00%251,21674.22%
META220701C002350002022-06-24 2:13PM EDT235.000.010.000.02-0.01-50.00%2751679.69%
META220701C002400002022-06-24 3:36PM EDT240.000.010.000.010.00-1351,23178.13%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.02-0.01-50.00%3351787.50%
META220701C002500002022-06-24 11:28AM EDT250.000.010.000.020.00-241,72692.19%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.02-0.02-66.67%413696.88%
META220701C002600002022-06-24 9:47AM EDT260.000.010.000.02-0.01-50.00%321,150101.56%
META220701C002650002022-06-24 10:30AM EDT265.000.010.000.01-0.01-50.00%3122598.44%
META220701C002700002022-06-24 10:31AM EDT270.000.010.000.03-0.01-50.00%19314112.50%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.030.00-226226117.19%
META220701C002800002022-06-23 9:59AM EDT280.000.010.000.03-0.01-50.00%1217120.31%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.020.00-231466120.31%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.020.00-2262,102123.44%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.03-0.01-50.00%20350131.25%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.020.00-16816131.25%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.02-0.01-50.00%20372137.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842121.88%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.01-0.01-50.00%3103,803100.00%
META220701P001150002022-06-24 11:45AM EDT115.000.010.000.01-0.02-66.67%1381,61390.63%
META220701P001200002022-06-24 3:57PM EDT120.000.010.010.03-0.03-75.00%8297393.75%
META220701P001250002022-06-24 2:34PM EDT125.000.020.010.05-0.08-80.00%674,64187.50%
META220701P001300002022-06-24 3:02PM EDT130.000.020.020.06-0.12-85.71%4501,68479.69%
META220701P001350002022-06-24 3:57PM EDT135.000.040.020.04-0.22-84.62%52193967.19%
META220701P001400002022-06-24 3:57PM EDT140.000.080.080.09-0.46-85.19%3,7034,42666.21%
META220701P001450002022-06-24 3:54PM EDT145.000.160.150.20-0.82-83.67%1,1741,61062.70%
META220701P001500002022-06-24 3:59PM EDT150.000.320.300.32-1.56-82.98%2,1843,24357.62%
META220701P001525002022-06-24 3:58PM EDT152.500.470.430.50-2.07-81.50%1,5611,61856.59%
META220701P001550002022-06-24 3:59PM EDT155.000.660.620.68-2.70-80.36%2,6262,11054.79%
META220701P001575002022-06-24 3:59PM EDT157.500.900.900.95-3.45-79.31%2,6901,11753.42%
META220701P001600002022-06-24 3:59PM EDT160.001.301.261.34-4.30-76.79%7,6611,77652.10%
META220701P001625002022-06-24 3:59PM EDT162.501.831.751.85-5.11-73.63%3,61544050.76%
META220701P001650002022-06-24 3:59PM EDT165.002.472.452.54-6.08-71.11%6,7931,78350.49%
META220701P001675002022-06-24 3:59PM EDT167.503.403.303.40-6.40-65.31%4,43024149.41%
META220701P001700002022-06-24 3:59PM EDT170.004.554.354.50-7.45-62.08%1,9871,11948.76%
META220701P001725002022-06-24 3:59PM EDT172.505.925.755.90-8.29-58.34%1546749.00%
META220701P001750002022-06-24 3:59PM EDT175.007.467.057.50-8.74-53.95%4791,21449.18%
META220701P001775002022-06-24 3:59PM EDT177.509.258.759.25-12.80-58.05%495648.90%
META220701P001800002022-06-24 3:54PM EDT180.0011.8010.6511.20-9.10-43.54%24853049.05%
META220701P001825002022-06-24 3:44PM EDT182.5014.9512.8013.30-8.95-37.45%296849.41%
META220701P001850002022-06-24 3:32PM EDT185.0017.2515.0515.55-8.17-32.14%7951450.68%
META220701P001875002022-06-24 2:47PM EDT187.5019.3617.4017.90-11.14-36.52%12552.78%
META220701P001900002022-06-24 3:54PM EDT190.0020.8019.7020.25-10.68-33.93%40456153.81%
META220701P001925002022-06-24 3:44PM EDT192.5024.0122.2022.70-10.98-31.38%522056.93%
META220701P001950002022-06-24 3:44PM EDT195.0026.5524.6525.15-11.07-29.43%5031359.67%
META220701P001975002022-06-17 12:36PM EDT197.5033.9227.0527.650.00-1263.97%
META220701P002000002022-06-24 3:49PM EDT200.0031.9929.6530.10-10.64-24.96%8415966.02%
META220701P002050002022-06-24 3:42PM EDT205.0037.1334.5535.10-11.37-23.44%121173.93%
META220701P002100002022-06-22 2:21PM EDT210.0050.3639.6540.050.00-4053.91%
META220701P002150002022-06-21 3:08PM EDT215.0058.0144.6045.050.00-34085.84%
META220701P002200002022-06-17 10:56AM EDT220.0058.7249.6050.050.00-1092.77%
META220701P002250002022-06-15 12:22PM EDT225.0058.0054.6055.050.00-75099.41%
META220701P002300002022-06-16 2:34PM EDT230.0069.7559.6060.050.00-50105.76%
META220701P002350002022-06-16 3:14PM EDT235.0074.1064.6065.050.00-10111.91%
META220701P002400002022-06-22 2:06PM EDT240.0080.6069.6070.050.00-10117.97%
META220701P002450002022-06-03 9:30AM EDT245.0050.0074.6075.050.00--0123.83%
META220701P002500002022-06-03 9:34AM EDT250.0054.2079.6080.100.00--092.19%
META220701P002600002022-06-08 3:59PM EDT260.0063.5089.6090.050.00--0140.43%
META220701P002650002022-06-07 10:42AM EDT265.0069.1494.6095.100.00--0106.25%
META220701P002700002022-06-08 12:21PM EDT270.0070.1899.60100.050.00--0150.78%
META220701P002750002022-06-15 11:43AM EDT275.00109.17104.65105.050.00--0112.50%
META220701P002850002022-06-14 2:39PM EDT285.00121.12114.65115.050.00--0120.31%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--0169.92%
META220701P003000002022-06-23 10:06AM EDT300.00142.75129.60130.100.00-10131.25%