META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230609C000200002023-05-22 10:52AM EDT20.00230.75251.85253.100.00--11,056.25%
META230609C000400002023-05-25 9:43AM EDT40.00211.40231.75233.550.00--1571.88%
META230609C000600002023-05-23 9:57AM EDT60.00188.90211.70213.400.00--2648.44%
META230609C000900002023-05-30 9:33AM EDT90.00174.92181.75183.25+174.92--1465.23%
META230609C001000002023-06-02 3:43PM EDT100.00172.69172.20173.10+2.05+1.20%14303.13%
META230609C001100002023-06-02 11:24AM EDT110.00163.90162.00163.20+163.90-66381.45%
META230609C001200002023-06-02 2:45PM EDT120.00153.55151.75153.30+10.36+7.24%15356.64%
META230609C001250002023-06-02 1:11PM EDT125.00149.51147.00148.40+10.96+7.91%112259.38%
META230609C001300002023-06-02 1:11PM EDT130.00144.50142.20143.50+20.29+16.34%192278.13%
META230609C001350002023-06-02 2:02PM EDT135.00139.13137.20138.15+10.49+8.15%366227.34%
META230609C001400002023-06-02 3:34PM EDT140.00132.38132.25133.20+8.58+6.93%480230.47%
META230609C001450002023-06-02 12:44PM EDT145.00129.02126.85128.35+2.62+2.07%110285.06%
META230609C001500002023-05-31 11:12AM EDT150.00114.03122.30123.150.00-16208.59%
META230609C001550002023-06-02 3:52PM EDT155.00117.60116.80118.70+13.42+12.88%711202.73%
META230609C001600002023-06-01 2:31PM EDT160.00113.63111.80113.300.00-716242.58%
META230609C001650002023-06-02 3:35PM EDT165.00107.29107.25108.20-0.09-0.08%74162177.73%
META230609C001700002023-06-02 3:59PM EDT170.00102.63102.25103.15-1.04-1.00%629163.28%
META230609C001750002023-06-02 1:16PM EDT175.0099.0996.8098.70+2.30+2.38%106162.70%
META230609C001800002023-06-02 10:54AM EDT180.0093.8891.8593.40+2.05+2.23%1549120.31%
META230609C001850002023-06-02 3:38PM EDT185.0087.7586.8588.40+2.85+3.36%543113.28%
META230609C001900002023-06-02 12:44PM EDT190.0084.1281.8583.40+2.26+2.76%557106.25%
META230609C001950002023-06-02 3:36PM EDT195.0077.7176.8578.70+0.25+0.32%422129.49%
META230609C002000002023-06-02 3:55PM EDT200.0072.8572.3573.25+0.60+0.83%619123.24%
META230609C002050002023-06-02 2:01PM EDT205.0069.3566.9068.70+0.85+1.24%2218114.45%
META230609C002100002023-06-02 3:24PM EDT210.0063.0062.0063.80+0.50+0.80%726113.09%
META230609C002150002023-06-02 2:01PM EDT215.0059.5556.8558.55+11.58+24.14%48287.89%
META230609C002175002023-06-02 3:34PM EDT217.5055.0454.8555.75+0.94+1.74%102593.46%
META230609C002200002023-06-02 2:56PM EDT220.0053.2951.8053.60-0.75-1.39%184980.47%
META230609C002225002023-06-02 3:47PM EDT222.5050.4249.4550.90+1.41+2.88%31273.44%
META230609C002250002023-06-02 3:21PM EDT225.0048.1147.4048.30+0.71+1.50%26636384.28%
META230609C002275002023-06-02 3:29PM EDT227.5045.3444.5546.10+7.94+21.23%261878.71%
META230609C002300002023-06-02 3:34PM EDT230.0042.6642.0043.40-1.09-2.49%2612365.63%
META230609C002325002023-06-02 3:57PM EDT232.5040.2039.4541.100.00-104167.68%
META230609C002350002023-06-02 3:55PM EDT235.0038.1536.9538.55-0.56-1.45%6236062.11%
META230609C002375002023-06-02 3:48PM EDT237.5035.5834.4536.10-0.64-1.77%26359.86%
META230609C002400002023-06-02 3:53PM EDT240.0032.8032.4533.40+0.94+2.95%16785262.70%
META230609C002425002023-06-02 3:54PM EDT242.5030.5029.9030.80-0.68-2.18%3910755.57%
META230609C002450002023-06-02 3:49PM EDT245.0028.0527.7028.30+1.15+4.28%6794756.69%
META230609C002475002023-06-02 3:45PM EDT247.5025.5025.0525.95+0.72+2.91%1730152.34%
META230609C002500002023-06-02 3:58PM EDT250.0022.9422.8023.30-0.11-0.48%1521,07154.88%
META230609C002525002023-06-02 3:48PM EDT252.5020.9220.0520.90+0.92+4.60%11643351.95%
META230609C002550002023-06-02 3:50PM EDT255.0018.1817.9518.70+0.38+2.13%17292851.76%
META230609C002575002023-06-02 3:33PM EDT257.5015.8015.6016.10-0.27-1.68%11663245.00%
META230609C002600002023-06-02 3:57PM EDT260.0013.4713.4013.80-0.33-2.39%2471,67242.29%
META230609C002625002023-06-02 3:59PM EDT262.5011.5011.2011.80-0.50-4.17%2041,27842.21%
META230609C002650002023-06-02 3:59PM EDT265.009.259.209.55-0.85-8.42%5531,69638.40%
META230609C002675002023-06-02 3:56PM EDT267.507.617.357.70-0.79-9.40%52170637.35%
META230609C002700002023-06-02 3:59PM EDT270.005.855.756.10-1.00-14.60%2,1892,91236.94%
META230609C002725002023-06-02 3:59PM EDT272.504.454.454.65-1.07-19.38%4,0471,45836.11%
META230609C002750002023-06-02 3:59PM EDT275.003.403.353.45-0.95-21.84%16,5736,48535.55%
META230609C002775002023-06-02 3:59PM EDT277.502.452.462.56-1.00-28.99%2,0971,28435.79%
META230609C002800002023-06-02 3:59PM EDT280.001.801.771.85-0.85-32.08%7,6155,05535.96%
META230609C002825002023-06-02 3:58PM EDT282.501.251.241.29+1.25-1,11163235.94%
META230609C002850002023-06-02 3:59PM EDT285.000.890.870.94-0.70-44.03%2,7011,33136.79%
META230609C002875002023-06-02 3:59PM EDT287.500.660.600.65+0.66-1,88661137.13%
META230609C002900002023-06-02 3:59PM EDT290.000.440.420.46-0.50-53.19%1,6281,19837.84%
META230609C002925002023-06-02 3:58PM EDT292.500.330.300.33+0.33-35938238.67%
META230609C002950002023-06-02 3:59PM EDT295.000.230.200.24-0.26-53.06%2,08256639.65%
META230609C002975002023-06-02 3:58PM EDT297.500.170.140.18+0.17-23214440.82%
META230609C003000002023-06-02 3:59PM EDT300.000.140.120.14-0.18-56.25%1,3382,21842.19%
META230609C003025002023-06-02 3:53PM EDT302.500.110.080.11+0.11-23025643.46%
META230609C003050002023-06-02 3:58PM EDT305.000.070.060.08-0.11-61.11%20743844.24%
META230609C003075002023-06-02 3:59PM EDT307.500.060.050.06+0.06-1,119845.12%
META230609C003100002023-06-02 3:12PM EDT310.000.070.040.06-0.03-30.00%20223347.85%
META230609C003150002023-06-02 3:58PM EDT315.000.040.020.04-0.04-50.00%1,41196150.39%
META230609C003200002023-06-02 3:43PM EDT320.000.030.020.03-0.04-57.14%1,01069652.34%
META230609C003250002023-06-02 3:13PM EDT325.000.020.010.02+0.02-4126653.91%
META230609C003300002023-06-02 3:47PM EDT330.000.010.000.02+0.01-2023456.25%
META230609C003350002023-06-02 3:54PM EDT335.000.010.000.01+0.01-16350256.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230609P000400002023-05-24 9:45AM EDT40.000.010.000.010.00--20487.50%
META230609P001100002023-05-08 9:30AM EDT110.000.010.000.040.00-11259.38%
META230609P001200002023-05-04 12:16PM EDT120.000.030.000.040.00--1234.38%
META230609P001250002023-05-19 3:59PM EDT125.000.180.000.040.00-32223.44%
META230609P001300002023-05-03 11:58AM EDT130.000.020.000.010.00-44190.63%
META230609P001350002023-05-24 11:41AM EDT135.000.010.000.040.00--20203.13%
META230609P001400002023-05-17 12:19PM EDT140.000.020.000.040.00-121193.75%
META230609P001450002023-05-22 1:56PM EDT145.000.010.000.040.00-2631182.81%
META230609P001500002023-06-02 9:55AM EDT150.000.010.000.040.00-186173.44%
META230609P001550002023-05-24 3:26PM EDT155.000.020.000.040.00-110165.63%
META230609P001600002023-05-25 9:31AM EDT160.000.010.000.040.00-142156.25%
META230609P001650002023-05-31 10:59AM EDT165.000.010.000.020.00-4115139.06%
META230609P001700002023-05-31 2:42PM EDT170.000.010.000.020.00-47102131.25%
META230609P001750002023-05-31 2:42PM EDT175.000.010.000.020.00-1105125.00%
META230609P001800002023-06-02 10:31AM EDT180.000.010.000.02-0.01-50.00%10642117.19%
META230609P001850002023-06-01 10:53AM EDT185.000.010.000.020.00-6376109.38%
META230609P001900002023-06-02 12:33PM EDT190.000.010.000.01-0.02-66.67%934296.88%
META230609P001950002023-06-02 12:33PM EDT195.000.010.000.04-0.02-66.67%22263101.56%
META230609P002000002023-06-02 1:28PM EDT200.000.010.000.05-0.01-50.00%5836196.88%
META230609P002050002023-06-02 11:50AM EDT205.000.010.000.03-0.02-66.67%1658485.16%
META230609P002100002023-06-02 3:19PM EDT210.000.020.000.03-0.01-33.33%881,71878.91%
META230609P002150002023-06-02 2:24PM EDT215.000.010.010.05-0.02-66.67%551,29877.34%
META230609P002175002023-06-02 11:15AM EDT217.500.020.000.04-0.04-66.67%334271.09%
META230609P002200002023-06-02 3:57PM EDT220.000.030.010.04-0.02-40.00%4541,03669.14%
META230609P002225002023-06-02 2:26PM EDT222.500.030.010.07-0.02-40.00%816369.53%
META230609P002250002023-06-02 3:45PM EDT225.000.020.010.05-0.04-66.67%9362264.06%
META230609P002275002023-06-01 3:25PM EDT227.500.050.020.080.00-14414664.26%
META230609P002300002023-06-02 3:59PM EDT230.000.030.020.06-0.03-50.00%78981459.18%
META230609P002325002023-06-02 3:49PM EDT232.500.050.020.05-0.02-28.57%43118855.08%
META230609P002350002023-06-02 3:56PM EDT235.000.040.030.07-0.06-60.00%39174553.91%
META230609P002375002023-06-02 3:56PM EDT237.500.050.020.07-0.07-58.33%14848852.73%
META230609P002400002023-06-02 3:57PM EDT240.000.060.060.08-0.08-57.14%8631,84450.20%
META230609P002425002023-06-02 3:59PM EDT242.500.090.060.10-0.06-40.00%13471848.15%
META230609P002450002023-06-02 3:59PM EDT245.000.090.090.11-0.14-60.87%5571,12145.12%
META230609P002475002023-06-02 3:58PM EDT247.500.130.110.14-0.16-55.17%25977943.16%
META230609P002500002023-06-02 3:58PM EDT250.000.180.170.18-0.18-50.00%1,2821,89441.11%
META230609P002525002023-06-02 3:58PM EDT252.500.250.220.25-0.21-45.65%1,10491739.65%
META230609P002550002023-06-02 3:59PM EDT255.000.320.310.35-0.34-51.52%2,9392,10938.18%
META230609P002575002023-06-02 3:59PM EDT257.500.480.450.49-0.48-50.00%1,8871,06936.72%
META230609P002600002023-06-02 3:59PM EDT260.000.710.660.73-0.54-43.20%4,5272,37435.94%
META230609P002625002023-06-02 3:59PM EDT262.501.050.981.07-0.72-40.68%1,8281,25835.18%
META230609P002650002023-06-02 3:59PM EDT265.001.491.441.55-0.80-34.93%2,5581,93034.52%
META230609P002675002023-06-02 3:59PM EDT267.502.222.102.22-0.83-27.21%1,6971,10734.11%
META230609P002700002023-06-02 3:59PM EDT270.003.003.003.15-1.05-25.93%12,21097834.18%
META230609P002725002023-06-02 3:59PM EDT272.504.224.104.20-0.98-18.85%3,01875633.44%
META230609P002750002023-06-02 3:59PM EDT275.005.555.455.65-1.10-16.54%2,35644634.03%
META230609P002775002023-06-02 3:56PM EDT277.507.256.957.25-1.35-15.70%43229834.08%
META230609P002800002023-06-02 3:59PM EDT280.009.058.809.20-1.25-12.14%2,5232,19035.57%
META230609P002825002023-06-02 3:57PM EDT282.5011.1010.7011.35+11.10-441037.79%
META230609P002850002023-06-02 3:59PM EDT285.0013.2012.7513.50-1.13-7.89%1620638.97%
META230609P002875002023-06-02 1:48PM EDT287.5014.1515.1015.75+14.15-200940.33%
META230609P002900002023-06-02 11:37AM EDT290.0017.4517.4518.15-1.75-9.11%17313643.21%
META230609P002950002023-06-02 3:04PM EDT295.0022.4522.0022.95+22.45-101847.66%
META230609P003000002023-06-02 3:30PM EDT300.0027.4526.9027.90+27.45-651053.96%
META230609P003050002023-06-01 9:47AM EDT305.0036.4531.5033.30+36.45--269.73%
META230609P003350002023-06-02 3:54PM EDT335.0062.2061.9562.85+62.20-2060.16%