UK markets close in 4 hours 36 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.94+3.26 (+2.03%)
At close: 04:00PM EDT
161.02 -2.92 (-1.78%)
Pre-market: 06:52AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701C000500002022-06-29 10:47AM EDT50.00114.650.000.000.00-130.00%
META220701C000600002022-06-22 10:07AM EDT60.0098.950.000.000.00--10.00%
META220701C001000002022-06-29 3:18PM EDT100.0063.000.000.000.00-13290.00%
META220701C001100002022-06-22 11:49AM EDT110.0048.400.000.000.00--20.00%
META220701C001190002022-06-24 9:46AM EDT119.0047.550.000.000.00-880.00%
META220701C001200002022-06-28 2:29PM EDT120.0042.950.000.000.00-160.00%
META220701C001250002022-06-22 10:17AM EDT125.0034.500.000.000.00-160.00%
META220701C001290002022-06-28 1:05PM EDT129.0034.750.000.000.00-110.00%
META220701C001300002022-06-29 1:54PM EDT130.0032.850.000.000.00-1802150.00%
META220701C001310002022-06-29 9:48AM EDT131.0030.700.000.000.00-140.00%
META220701C001320002022-06-23 3:33PM EDT132.0027.200.000.000.00--00.00%
META220701C001330002022-06-27 10:54AM EDT133.0036.900.000.000.00-100.00%
META220701C001350002022-06-24 9:38AM EDT135.0028.650.000.000.00-502090.00%
META220701C001370002022-06-23 3:44PM EDT137.0022.500.000.000.00--10.00%
META220701C001380002022-06-22 11:19AM EDT138.0021.150.000.000.00--90.00%
META220701C001390002022-06-23 10:31AM EDT139.0018.900.000.000.00--80.00%
META220701C001400002022-06-29 9:58AM EDT140.0024.750.000.000.00-154170.00%
META220701C001410002022-06-29 1:09PM EDT141.0022.000.000.000.00-2280.00%
META220701C001420002022-06-23 3:41PM EDT142.0018.300.000.000.00--110.00%
META220701C001430002022-06-24 3:35PM EDT143.0024.980.000.000.00-450.00%
META220701C001440002022-06-24 11:12AM EDT144.0023.150.000.000.00-2180.00%
META220701C001450002022-06-29 12:49PM EDT145.0017.800.000.000.00-6031370.00%
META220701C001460002022-06-28 2:45PM EDT146.0017.270.000.000.00-4280.00%
META220701C001470002022-06-29 11:06AM EDT147.0016.300.000.000.00-4610.00%
META220701C001480002022-06-28 11:26AM EDT148.0019.650.000.000.00-21770.00%
META220701C001490002022-06-29 9:57AM EDT149.0015.500.000.000.00-21890.00%
META220701C001500002022-06-29 3:29PM EDT150.0014.590.000.000.00-1406890.00%
META220701C001525002022-06-29 3:38PM EDT152.5011.120.000.000.00-234060.00%
META220701C001550002022-06-29 3:59PM EDT155.009.500.000.000.00-6039850.00%
META220701C001575002022-06-29 3:30PM EDT157.507.500.000.000.00-1537120.00%
META220701C001600002022-06-29 3:59PM EDT160.005.400.000.000.00-2,8293,4340.00%
META220701C001625002022-06-29 3:59PM EDT162.503.700.000.000.00-4,3761,9850.00%
META220701C001650002022-06-29 3:59PM EDT165.002.470.000.000.00-25,6037,1373.13%
META220701C001675002022-06-29 3:59PM EDT167.501.550.000.000.00-10,5704,2186.25%
META220701C001700002022-06-29 3:59PM EDT170.000.880.000.000.00-32,4019,59412.50%
META220701C001725002022-06-29 3:59PM EDT172.500.510.000.000.00-6,0794,33412.50%
META220701C001750002022-06-29 3:59PM EDT175.000.270.000.000.00-24,1638,75025.00%
META220701C001775002022-06-29 3:59PM EDT177.500.150.000.000.00-4,0646,47625.00%
META220701C001800002022-06-29 3:59PM EDT180.000.070.000.000.00-14,22419,49625.00%
META220701C001825002022-06-29 3:58PM EDT182.500.050.000.000.00-6,7248,74325.00%
META220701C001850002022-06-29 3:59PM EDT185.000.040.000.000.00-1,1664,03050.00%
META220701C001875002022-06-29 3:15PM EDT187.500.020.000.000.00-1745,78950.00%
META220701C001900002022-06-29 3:23PM EDT190.000.010.000.000.00-7,608050.00%
META220701C001925002022-06-29 3:38PM EDT192.500.030.000.000.00-9396450.00%
META220701C001950002022-06-29 3:57PM EDT195.000.010.000.000.00-7581,95750.00%
META220701C001975002022-06-29 3:20PM EDT197.500.010.000.000.00-65077150.00%
META220701C002000002022-06-29 2:39PM EDT200.000.010.000.000.00-6014,94450.00%
META220701C002050002022-06-29 11:22AM EDT205.000.010.000.000.00-11889250.00%
META220701C002100002022-06-29 3:35PM EDT210.000.010.000.000.00-218050.00%
META220701C002150002022-06-29 11:45AM EDT215.000.010.000.000.00-621,09850.00%
META220701C002200002022-06-29 2:48PM EDT220.000.010.000.000.00-6050.00%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.000.00-384850.00%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.000.00-51,23450.00%
META220701C002350002022-06-29 11:27AM EDT235.000.010.000.000.00-546750.00%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.000.00-1081,15750.00%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.000.00-3351650.00%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.000.00-51,74150.00%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.000.00-413750.00%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.000.00-321,18250.00%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.000.00-3125650.00%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.000.00-132950.00%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.000.00-22622650.00%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.000.00-121750.00%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.000.00-23146650.00%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.000.00-2262,10250.00%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.000.00-2033050.00%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.000.00-1681650.00%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.000.00-2036150.00%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.000.00--1050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701P000500002022-06-28 11:33AM EDT50.000.010.000.000.00-1050.00%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.000.00-284250.00%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.000.00-3104,04150.00%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.000.00-101,60150.00%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.000.00-192450.00%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.000.00-3821650.00%
META220701P001200002022-06-29 1:10PM EDT120.000.010.000.000.00-696450.00%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.000.00--550.00%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.000.00--1250.00%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.000.00-2150.00%
META220701P001250002022-06-28 3:11PM EDT125.000.010.000.000.00-44,57750.00%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.000.00-1250.00%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.000.00-9050.00%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.000.00-17050.00%
META220701P001290002022-06-29 11:50AM EDT129.000.010.000.000.00-5718650.00%
META220701P001300002022-06-29 1:28PM EDT130.000.010.000.000.00-441,96950.00%
META220701P001310002022-06-29 1:13PM EDT131.000.010.000.000.00-12715350.00%
META220701P001320002022-06-29 3:04PM EDT132.000.010.000.000.00-19933750.00%
META220701P001330002022-06-29 10:34AM EDT133.000.010.000.000.00-256350.00%
META220701P001340002022-06-29 3:18PM EDT134.000.010.000.000.00-495850.00%
META220701P001350002022-06-29 3:49PM EDT135.000.020.000.000.00-2301,12250.00%
META220701P001360002022-06-29 1:49PM EDT136.000.020.000.000.00-38044950.00%
META220701P001370002022-06-29 2:21PM EDT137.000.020.000.000.00-241,06850.00%
META220701P001380002022-06-29 3:18PM EDT138.000.020.000.000.00-37050.00%
META220701P001390002022-06-29 11:53AM EDT139.000.030.000.000.00-7899450.00%
META220701P001400002022-06-29 3:33PM EDT140.000.030.000.000.00-4512,92250.00%
META220701P001410002022-06-29 3:46PM EDT141.000.030.000.000.00-1461750.00%
META220701P001420002022-06-29 2:20PM EDT142.000.040.000.000.00-13151850.00%
META220701P001430002022-06-29 3:11PM EDT143.000.040.000.000.00-23128050.00%
META220701P001440002022-06-29 1:37PM EDT144.000.060.000.000.00-23230250.00%
META220701P001450002022-06-29 3:46PM EDT145.000.060.000.000.00-6,4255,49150.00%
META220701P001460002022-06-29 3:58PM EDT146.000.070.000.000.00-9043925.00%
META220701P001470002022-06-29 3:57PM EDT147.000.080.000.000.00-23580325.00%
META220701P001480002022-06-29 3:50PM EDT148.000.120.000.000.00-19952525.00%
META220701P001490002022-06-29 3:58PM EDT149.000.120.000.000.00-241025.00%
META220701P001500002022-06-29 3:59PM EDT150.000.150.000.000.00-2,7174,26425.00%
META220701P001525002022-06-29 3:59PM EDT152.500.250.000.000.00-1,3542,15525.00%
META220701P001550002022-06-29 3:59PM EDT155.000.460.000.000.00-7,4984,44912.50%
META220701P001575002022-06-29 3:59PM EDT157.500.820.000.000.00-6,7142,18012.50%
META220701P001600002022-06-29 3:59PM EDT160.001.400.000.000.00-17,9628,7246.25%
META220701P001625002022-06-29 3:59PM EDT162.502.260.000.000.00-9,6303,4023.13%
META220701P001650002022-06-29 3:59PM EDT165.003.450.000.000.00-4,21100.00%
META220701P001675002022-06-29 3:59PM EDT167.505.000.000.000.00-8091,8320.00%
META220701P001700002022-06-29 3:56PM EDT170.006.850.000.000.00-2312,3590.00%
META220701P001725002022-06-29 2:14PM EDT172.509.500.000.000.00-982720.00%
META220701P001750002022-06-29 2:11PM EDT175.0011.900.000.000.00-591,0610.00%
META220701P001775002022-06-29 12:29PM EDT177.5015.150.000.000.00-41460.00%
META220701P001800002022-06-29 2:14PM EDT180.0016.700.000.000.00-715250.00%
META220701P001825002022-06-29 10:01AM EDT182.5017.800.000.000.00-10340.00%
META220701P001850002022-06-29 12:51PM EDT185.0022.090.000.000.00-284100.00%
META220701P001875002022-06-28 9:59AM EDT187.5017.700.000.000.00-1400.00%
META220701P001900002022-06-29 3:43PM EDT190.0026.710.000.000.00-81290.00%
META220701P001925002022-06-29 12:21PM EDT192.5028.920.000.000.00-400.00%
META220701P001950002022-06-29 12:21PM EDT195.0031.430.000.000.00-380.00%
META220701P001975002022-06-29 9:54AM EDT197.5033.750.000.000.00-100.00%
META220701P002000002022-06-29 9:40AM EDT200.0038.680.000.000.00-100.00%
META220701P002050002022-06-28 10:30AM EDT205.0036.300.000.000.00-1100.00%
META220701P002100002022-06-22 2:21PM EDT210.0050.360.000.000.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.010.000.000.00-3400.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.400.000.000.00-200.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.000.000.000.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.750.000.000.00-500.00%
META220701P002350002022-06-29 9:36AM EDT235.0072.450.000.000.00-220.00%
META220701P002400002022-06-29 10:31AM EDT240.0075.200.000.000.00-100.00%
META220701P002450002022-06-29 10:31AM EDT245.0080.200.000.000.00-100.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.200.000.000.00--00.00%
META220701P002600002022-06-29 3:24PM EDT260.0096.550.000.000.00-100.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.140.000.000.00--00.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.180.000.000.00--00.00%
META220701P002750002022-06-15 11:43AM EDT275.00109.170.000.000.00--00.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.120.000.000.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.470.000.000.00-100.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.750.000.000.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.400.000.000.00--00.00%
META220701P003900002022-06-23 1:19PM EDT390.00234.000.000.000.00--10.00%