Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220708C00050000 | 2022-06-29 10:47AM EDT | 50.00 | 114.66 | 109.90 | 110.20 | 0.00 | - | 1 | 1 | 290.63% |
| META220708C00070000 | 2022-06-22 1:55PM EDT | 70.00 | 89.35 | 89.85 | 90.20 | 0.00 | - | - | 1 | 266.80% |
| META220708C00100000 | 2022-06-22 10:11AM EDT | 100.00 | 58.65 | 59.90 | 60.20 | 0.00 | - | 1 | 5 | 123.44% |
| META220708C00110000 | 2022-06-29 12:46PM EDT | 110.00 | 52.70 | 49.90 | 50.25 | 0.00 | - | 1 | 3 | 109.77% |
| META220708C00120000 | 2022-07-01 3:35PM EDT | 120.00 | 39.80 | 39.90 | 40.25 | -3.50 | -8.08% | 1 | 8 | 86.72% |
| META220708C00125000 | 2022-06-02 9:46AM EDT | 125.00 | 66.21 | 34.90 | 35.25 | 0.00 | - | - | 2 | 75.39% |
| META220708C00130000 | 2022-07-01 3:30PM EDT | 130.00 | 29.60 | 29.95 | 30.30 | -2.20 | -6.92% | 73 | 86 | 71.68% |
| META220708C00132000 | 2022-06-28 3:57PM EDT | 132.00 | 29.05 | 27.95 | 28.30 | 0.00 | - | 3 | 3 | 67.19% |
| META220708C00135000 | 2022-07-01 3:36PM EDT | 135.00 | 24.90 | 25.00 | 25.35 | -3.10 | -11.07% | 7 | 7 | 64.65% |
| META220708C00140000 | 2022-07-01 2:47PM EDT | 140.00 | 19.70 | 20.10 | 20.45 | -1.60 | -7.51% | 219 | 104 | 58.30% |
| META220708C00142000 | 2022-06-28 3:33PM EDT | 142.00 | 20.75 | 18.20 | 18.55 | 0.00 | - | 1 | 1 | 57.28% |
| META220708C00143000 | 2022-07-01 9:51AM EDT | 143.00 | 14.90 | 17.25 | 17.60 | 0.00 | - | 5 | 20 | 56.35% |
| META220708C00144000 | 2022-06-29 10:30AM EDT | 144.00 | 13.70 | 16.30 | 16.65 | -7.65 | -35.83% | 3 | 14 | 55.23% |
| META220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 15.46 | 15.40 | 15.75 | -1.14 | -6.87% | 125 | 35 | 55.32% |
| META220708C00146000 | 2022-07-01 3:59PM EDT | 146.00 | 14.53 | 14.35 | 14.75 | +0.53 | +3.79% | 26 | 33 | 51.76% |
| META220708C00147000 | 2022-07-01 1:52PM EDT | 147.00 | 12.15 | 13.45 | 13.85 | -3.40 | -21.86% | 30 | 34 | 51.37% |
| META220708C00148000 | 2022-07-01 2:50PM EDT | 148.00 | 12.10 | 12.70 | 13.05 | -4.90 | -28.82% | 20 | 29 | 53.30% |
| META220708C00149000 | 2022-07-01 3:48PM EDT | 149.00 | 11.79 | 11.75 | 12.10 | -3.64 | -23.59% | 49 | 18 | 51.12% |
| META220708C00150000 | 2022-07-01 3:48PM EDT | 150.00 | 11.00 | 10.90 | 11.25 | -1.64 | -12.97% | 859 | 514 | 50.64% |
| META220708C00152500 | 2022-07-01 3:52PM EDT | 152.50 | 8.85 | 8.95 | 9.20 | -0.95 | -9.69% | 192 | 130 | 51.69% |
| META220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 7.06 | 7.10 | 7.30 | -0.94 | -11.75% | 2,560 | 1,745 | 49.76% |
| META220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 5.53 | 5.50 | 5.65 | -1.21 | -17.95% | 3,710 | 779 | 48.65% |
| META220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 4.05 | 4.05 | 4.20 | -1.37 | -25.28% | 9,254 | 1,124 | 47.34% |
| META220708C00162500 | 2022-07-01 3:59PM EDT | 162.50 | 2.96 | 2.87 | 3.00 | -1.09 | -26.91% | 3,665 | 1,451 | 46.22% |
| META220708C00165000 | 2022-07-01 3:59PM EDT | 165.00 | 2.05 | 1.98 | 2.06 | -1.15 | -35.94% | 12,729 | 3,449 | 45.36% |
| META220708C00167500 | 2022-07-01 3:59PM EDT | 167.50 | 1.35 | 1.30 | 1.38 | -0.88 | -39.46% | 2,971 | 1,284 | 45.00% |
| META220708C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.84 | 0.86 | 0.90 | -0.77 | -47.83% | 10,729 | 5,363 | 44.87% |
| META220708C00172500 | 2022-07-01 3:59PM EDT | 172.50 | 0.56 | 0.53 | 0.57 | -0.51 | -47.66% | 1,896 | 1,451 | 44.87% |
| META220708C00175000 | 2022-07-01 3:59PM EDT | 175.00 | 0.34 | 0.33 | 0.35 | -0.47 | -58.02% | 4,635 | 7,373 | 44.87% |
| META220708C00177500 | 2022-07-01 3:59PM EDT | 177.50 | 0.23 | 0.21 | 0.24 | -0.30 | -56.60% | 518 | 2,315 | 46.19% |
| META220708C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 0.16 | 0.15 | 0.16 | -0.24 | -60.00% | 2,966 | 3,322 | 47.27% |
| META220708C00182500 | 2022-07-01 3:59PM EDT | 182.50 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 489 | 952 | 49.22% |
| META220708C00185000 | 2022-07-01 3:57PM EDT | 185.00 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 627 | 3,542 | 50.20% |
| META220708C00187500 | 2022-07-01 3:41PM EDT | 187.50 | 0.05 | 0.04 | 0.08 | -0.12 | -70.59% | 127 | 829 | 51.95% |
| META220708C00190000 | 2022-07-01 3:52PM EDT | 190.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 460 | 1,171 | 54.30% |
| META220708C00192500 | 2022-07-01 3:26PM EDT | 192.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 90 | 253 | 54.30% |
| META220708C00195000 | 2022-07-01 3:56PM EDT | 195.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 214 | 776 | 58.59% |
| META220708C00197500 | 2022-07-01 9:37AM EDT | 197.50 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 2 | 174 | 59.38% |
| META220708C00200000 | 2022-07-01 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 243 | 2,241 | 64.06% |
| META220708C00202500 | 2022-07-01 3:44PM EDT | 202.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 73 | 207 | 64.06% |
| META220708C00205000 | 2022-07-01 3:48PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 73 | 470 | 67.19% |
| META220708C00210000 | 2022-07-01 1:23PM EDT | 210.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 22 | 607 | 72.66% |
| META220708C00215000 | 2022-07-01 12:36PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 117 | 891 | 76.56% |
| META220708C00220000 | 2022-07-01 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 586 | 914 | 78.13% |
| META220708C00225000 | 2022-07-01 1:26PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,033 | 439 | 78.13% |
| META220708C00230000 | 2022-06-30 3:22PM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 936 | 87.50% |
| META220708C00235000 | 2022-06-29 2:04PM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 70 | 96.88% |
| META220708C00240000 | 2022-06-28 12:07PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 163 | 101.56% |
| META220708C00245000 | 2022-06-27 3:14PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 64 | 105.47% |
| META220708C00250000 | 2022-06-27 3:13PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 38 | 106.25% |
| META220708C00255000 | 2022-06-27 11:26AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 262 | 114.06% |
| META220708C00260000 | 2022-06-27 10:35AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 187 | 118.75% |
| META220708C00265000 | 2022-06-23 9:59AM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 141 | 155 | 123.44% |
| META220708C00270000 | 2022-06-27 2:40PM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 169 | 126.56% |
| META220708C00275000 | 2022-06-24 10:08AM EDT | 275.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 56 | 131.25% |
| META220708C00280000 | 2022-06-24 10:08AM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 47 | 134.38% |
| META220708C00285000 | 2022-06-24 10:17AM EDT | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 65 | 139.06% |
| META220708C00290000 | 2022-06-23 9:30AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 142.19% |
| META220708C00300000 | 2022-06-22 9:31AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 143.75% |
| META220708C00310000 | 2022-06-23 10:20AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 156.25% |
| META220708C00320000 | 2022-06-24 10:18AM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 162.50% |
| META220708C00380000 | 2022-06-22 9:32AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 10 | 198.44% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| META220708P00090000 | 2022-06-23 11:39AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 12 | 145.31% |
| META220708P00100000 | 2022-06-29 3:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 182 | 109.38% |
| META220708P00105000 | 2022-06-27 2:22PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 104 | 109.38% |
| META220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 469 | 87.50% |
| META220708P00115000 | 2022-07-01 2:41PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 127 | 89.84% |
| META220708P00120000 | 2022-07-01 2:35PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 81 | 372 | 76.56% |
| META220708P00125000 | 2022-07-01 3:46PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 828 | 274 | 70.31% |
| META220708P00129000 | 2022-07-01 3:54PM EDT | 129.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 230 | 1,725 | 63.67% |
| META220708P00130000 | 2022-07-01 3:39PM EDT | 130.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 857 | 2,345 | 64.84% |
| META220708P00131000 | 2022-07-01 3:56PM EDT | 131.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 57 | 17 | 63.67% |
| META220708P00132000 | 2022-07-01 3:51PM EDT | 132.00 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 63 | 16 | 64.26% |
| META220708P00133000 | 2022-07-01 3:40PM EDT | 133.00 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 30 | 14 | 62.11% |
| META220708P00134000 | 2022-07-01 3:40PM EDT | 134.00 | 0.07 | 0.06 | 0.11 | -0.04 | -36.36% | 470 | 89 | 61.52% |
| META220708P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 0.08 | 0.06 | 0.11 | -0.06 | -42.86% | 1,040 | 864 | 59.38% |
| META220708P00136000 | 2022-07-01 2:14PM EDT | 136.00 | 0.11 | 0.09 | 0.14 | -0.07 | -38.89% | 55 | 39 | 59.96% |
| META220708P00137000 | 2022-07-01 3:55PM EDT | 137.00 | 0.12 | 0.11 | 0.16 | -0.13 | -52.00% | 289 | 107 | 59.18% |
| META220708P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 216 | 86 | 57.13% |
| META220708P00139000 | 2022-07-01 3:59PM EDT | 139.00 | 0.18 | 0.16 | 0.20 | -0.13 | -41.94% | 177 | 70 | 57.32% |
| META220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 0.22 | 0.20 | 0.22 | -0.14 | -38.89% | 2,946 | 954 | 56.54% |
| META220708P00141000 | 2022-07-01 3:54PM EDT | 141.00 | 0.27 | 0.23 | 0.28 | -0.12 | -30.77% | 371 | 132 | 56.20% |
| META220708P00142000 | 2022-07-01 3:47PM EDT | 142.00 | 0.30 | 0.27 | 0.31 | -0.16 | -34.78% | 316 | 221 | 55.18% |
| META220708P00143000 | 2022-07-01 3:59PM EDT | 143.00 | 0.36 | 0.33 | 0.37 | -0.17 | -32.08% | 293 | 237 | 54.79% |
| META220708P00144000 | 2022-07-01 3:59PM EDT | 144.00 | 0.40 | 0.40 | 0.43 | -0.24 | -37.50% | 513 | 304 | 54.30% |
| META220708P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 0.47 | 0.47 | 0.50 | -0.25 | -34.72% | 1,223 | 956 | 53.61% |
| META220708P00146000 | 2022-07-01 3:59PM EDT | 146.00 | 0.57 | 0.54 | 0.59 | -0.22 | -27.85% | 438 | 245 | 52.93% |
| META220708P00147000 | 2022-07-01 3:59PM EDT | 147.00 | 0.69 | 0.64 | 0.69 | -0.24 | -25.81% | 547 | 242 | 52.44% |
| META220708P00148000 | 2022-07-01 3:59PM EDT | 148.00 | 0.78 | 0.75 | 0.80 | -0.15 | -16.13% | 1,099 | 342 | 51.86% |
| META220708P00149000 | 2022-07-01 3:59PM EDT | 149.00 | 0.92 | 0.88 | 0.92 | -0.28 | -23.33% | 1,127 | 669 | 51.22% |
| META220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 1.06 | 1.03 | 1.10 | -0.29 | -21.48% | 5,206 | 1,623 | 50.98% |
| META220708P00152500 | 2022-07-01 3:59PM EDT | 152.50 | 1.55 | 1.49 | 1.55 | -0.29 | -15.76% | 2,728 | 885 | 49.93% |
| META220708P00155000 | 2022-07-01 3:59PM EDT | 155.00 | 2.21 | 2.12 | 2.21 | -0.19 | -7.92% | 6,550 | 2,760 | 48.98% |
| META220708P00157500 | 2022-07-01 3:59PM EDT | 157.50 | 3.05 | 2.95 | 3.05 | -0.40 | -11.59% | 3,801 | 1,883 | 47.83% |
| META220708P00160000 | 2022-07-01 3:59PM EDT | 160.00 | 4.15 | 4.05 | 4.15 | -0.15 | -3.49% | 2,391 | 3,718 | 47.12% |
| META220708P00162500 | 2022-07-01 3:59PM EDT | 162.50 | 5.45 | 5.30 | 5.50 | -0.35 | -6.03% | 401 | 1,052 | 46.58% |
| META220708P00165000 | 2022-07-01 3:58PM EDT | 165.00 | 7.02 | 6.85 | 7.10 | -0.27 | -3.70% | 515 | 1,626 | 46.24% |
| META220708P00167500 | 2022-07-01 3:40PM EDT | 167.50 | 8.86 | 8.65 | 8.95 | -0.44 | -4.73% | 197 | 750 | 46.44% |
| META220708P00170000 | 2022-07-01 3:59PM EDT | 170.00 | 10.85 | 10.65 | 11.00 | -0.10 | -0.91% | 157 | 877 | 47.12% |
| META220708P00172500 | 2022-07-01 3:12PM EDT | 172.50 | 13.65 | 12.80 | 13.15 | +2.15 | +18.70% | 67 | 223 | 47.27% |
| META220708P00175000 | 2022-07-01 3:54PM EDT | 175.00 | 15.55 | 15.10 | 15.45 | +0.21 | +1.37% | 61 | 427 | 48.54% |
| META220708P00177500 | 2022-07-01 12:08PM EDT | 177.50 | 21.70 | 17.50 | 17.85 | +5.05 | +30.33% | 4 | 77 | 51.17% |
| META220708P00180000 | 2022-07-01 3:40PM EDT | 180.00 | 20.21 | 19.90 | 20.25 | +0.84 | +4.34% | 178 | 412 | 52.73% |
| META220708P00182500 | 2022-06-30 11:04AM EDT | 182.50 | 23.17 | 22.40 | 22.75 | +2.57 | +12.48% | 1 | 44 | 57.52% |
| META220708P00185000 | 2022-07-01 3:48PM EDT | 185.00 | 25.10 | 24.85 | 25.20 | +1.33 | +5.60% | 21 | 148 | 59.86% |
| META220708P00187500 | 2022-06-29 9:36AM EDT | 187.50 | 25.25 | 27.35 | 27.70 | 0.00 | - | 1 | 13 | 51.37% |
| META220708P00190000 | 2022-07-01 3:04PM EDT | 190.00 | 31.20 | 29.85 | 30.20 | +3.25 | +11.63% | 5 | 184 | 55.08% |
| META220708P00192500 | 2022-07-01 10:45AM EDT | 192.50 | 36.83 | 32.30 | 32.65 | +9.38 | +34.17% | 3 | 12 | 69.73% |
| META220708P00195000 | 2022-06-30 9:58AM EDT | 195.00 | 35.00 | 34.80 | 35.15 | 0.00 | - | 1 | 135 | 73.63% |
| META220708P00200000 | 2022-07-01 10:20AM EDT | 200.00 | 43.00 | 39.85 | 40.15 | +3.70 | +9.41% | 5 | 155 | 64.06% |
| META220708P00205000 | 2022-06-24 10:09AM EDT | 205.00 | 36.45 | 44.85 | 45.15 | 0.00 | - | 23 | 0 | 70.31% |
| META220708P00210000 | 2022-06-22 1:59PM EDT | 210.00 | 50.60 | 49.85 | 50.15 | 0.00 | - | 2 | 0 | 76.17% |
| META220708P00215000 | 2022-07-01 9:30AM EDT | 215.00 | 55.10 | 54.85 | 55.15 | +2.30 | +4.36% | 1 | 0 | 82.03% |
| META220708P00220000 | 2022-06-17 11:47AM EDT | 220.00 | 56.94 | 59.85 | 60.15 | 0.00 | - | 1 | 0 | 87.50% |
| META220708P00225000 | 2022-06-21 11:28AM EDT | 225.00 | 60.31 | 64.85 | 65.15 | 0.00 | - | 2 | 0 | 92.97% |
| META220708P00230000 | 2022-06-14 10:59AM EDT | 230.00 | 66.80 | 69.85 | 70.15 | 0.00 | - | 2 | 0 | 98.44% |
| META220708P00235000 | 2022-06-28 10:40AM EDT | 235.00 | 66.20 | 74.85 | 75.15 | 0.00 | - | 1 | 0 | 103.13% |
| META220708P00240000 | 2022-06-09 1:39PM EDT | 240.00 | 50.56 | 79.85 | 80.15 | 0.00 | - | 1 | 0 | 107.81% |
| META220708P00250000 | 2022-06-07 9:46AM EDT | 250.00 | 55.50 | 89.85 | 90.15 | 0.00 | - | - | 0 | 117.97% |
| META220708P00260000 | 2022-06-17 3:48PM EDT | 260.00 | 96.31 | 99.85 | 100.15 | 0.00 | - | 5 | 0 | 126.56% |
| META220708P00300000 | 2022-06-17 3:02PM EDT | 300.00 | 135.85 | 139.85 | 140.15 | 0.00 | - | 1 | 0 | 159.38% |
| META220708P00320000 | 2022-06-29 9:55AM EDT | 320.00 | 156.60 | 159.85 | 160.15 | 0.00 | - | 2 | 0 | 173.44% |
| META220708P00330000 | 2022-06-27 9:35AM EDT | 330.00 | 160.95 | 169.85 | 170.15 | 0.00 | - | - | 0 | 179.69% |
| META220708P00340000 | 2022-06-28 10:28AM EDT | 340.00 | 171.35 | 179.85 | 180.15 | 0.00 | - | 6 | 0 | 186.72% |
© 2022 Yahoo. All rights reserved.
