UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
162.32+1.64 (+1.02%)
As of 03:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701C000500002022-06-29 10:47AM EDT50.00114.65112.00112.20+1.63+1.44%130.00%
META220701C000600002022-06-22 10:07AM EDT60.0098.95102.15102.400.00--1441.41%
META220701C001000002022-06-29 9:45AM EDT100.0060.5062.2062.30-9.10-13.07%12180.00%
META220701C001100002022-06-22 11:49AM EDT110.0048.4052.2052.500.00--2165.63%
META220701C001190002022-06-24 9:46AM EDT119.0047.5543.1043.350.00-88135.16%
META220701C001200002022-06-28 2:29PM EDT120.0042.9542.1042.400.00-16148.44%
META220701C001250002022-06-22 10:17AM EDT125.0034.5037.1037.300.00-160.00%
META220701C001290002022-06-28 1:05PM EDT129.0034.7533.1033.400.00-11116.80%
META220701C001300002022-06-29 1:54PM EDT130.0032.8532.0532.35+1.95+6.31%180221100.00%
META220701C001310002022-06-29 9:48AM EDT131.0030.7031.1531.45+0.80+2.68%14117.97%
META220701C001320002022-06-23 3:33PM EDT132.0027.2030.1030.350.00--193.75%
META220701C001330002022-06-27 10:54AM EDT133.0036.9029.1029.400.00-16103.13%
META220701C001350002022-06-24 9:38AM EDT135.0028.6527.1027.400.00-5020996.29%
META220701C001370002022-06-23 3:44PM EDT137.0022.5025.0025.300.00--10.00%
META220701C001380002022-06-22 11:19AM EDT138.0021.1524.1024.400.00--986.33%
META220701C001390002022-06-23 10:31AM EDT139.0018.9023.1023.300.00--80.00%
META220701C001400002022-06-29 9:43AM EDT140.0024.7522.0022.35+3.40+15.93%1542269.53%
META220701C001410002022-06-29 1:09PM EDT141.0022.0021.1021.35-5.94-21.26%22866.80%
META220701C001420002022-06-23 3:41PM EDT142.0018.3020.2520.350.00--1163.67%
META220701C001430002022-06-24 3:35PM EDT143.0024.9819.1519.450.00-4575.59%
META220701C001440002022-06-24 11:12AM EDT144.0023.1518.2018.450.00-21872.07%
META220701C001450002022-06-29 12:49PM EDT145.0017.8017.0517.35-4.70-20.89%60314854.69%
META220701C001460002022-06-28 2:45PM EDT146.0017.2716.2516.500.00-42856.64%
META220701C001470002022-06-29 11:06AM EDT147.0016.3015.1015.55-0.35-2.10%45768.95%
META220701C001480002022-06-28 11:26AM EDT148.0019.6514.2014.500.00-217761.91%
META220701C001490002022-06-28 9:38AM EDT149.0015.5013.2513.50-5.60-26.54%218958.20%
META220701C001500002022-06-29 12:15PM EDT150.0013.7512.2012.50+2.39+21.04%12067254.49%
META220701C001525002022-06-29 1:57PM EDT152.5010.8510.0010.25+1.60+17.30%2040251.37%
META220701C001550002022-06-29 2:50PM EDT155.007.907.758.05+0.71+9.87%43686350.05%
META220701C001575002022-06-29 2:07PM EDT157.506.955.956.05+1.42+25.68%14868951.76%
META220701C001600002022-06-29 2:50PM EDT160.004.104.154.25+0.25+6.49%2,1353,33650.54%
META220701C001625002022-06-29 2:51PM EDT162.502.772.732.77+0.10+3.75%3,7191,95548.68%
META220701C001650002022-06-29 2:51PM EDT165.001.711.691.71-0.02-1.16%20,3183,93748.19%
META220701C001675002022-06-29 2:50PM EDT167.500.990.981.00-0.10-9.17%9,4252,16948.29%
META220701C001700002022-06-29 2:51PM EDT170.000.540.530.55-0.12-18.18%28,1176,55048.49%
META220701C001725002022-06-29 2:50PM EDT172.500.280.280.29-0.12-30.00%5,4303,96848.93%
META220701C001750002022-06-29 2:51PM EDT175.000.150.150.16-0.09-37.50%22,1769,61950.00%
META220701C001775002022-06-29 2:46PM EDT177.500.110.100.10-0.04-26.67%3,8086,35752.93%
META220701C001800002022-06-29 2:50PM EDT180.000.070.060.07-0.03-30.00%12,36715,74155.86%
META220701C001825002022-06-29 2:47PM EDT182.500.050.040.05-0.02-28.57%5,2534,47858.79%
META220701C001850002022-06-29 2:34PM EDT185.000.040.030.04-0.01-20.00%1,1204,06762.50%
META220701C001875002022-06-29 2:32PM EDT187.500.020.020.03-0.02-50.00%1715,80365.23%
META220701C001900002022-06-29 2:35PM EDT190.000.030.020.03+0.01+50.00%7,60411,58370.31%
META220701C001925002022-06-29 1:52PM EDT192.500.030.010.02+0.01+50.00%8897071.88%
META220701C001950002022-06-29 2:36PM EDT195.000.010.010.020.00-7492,12676.56%
META220701C001975002022-06-29 2:14PM EDT197.500.010.000.010.00-64824071.88%
META220701C002000002022-06-29 2:39PM EDT200.000.010.000.010.00-6014,43578.13%
META220701C002050002022-06-29 11:22AM EDT205.000.010.000.010.00-11892884.38%
META220701C002100002022-06-29 11:12AM EDT210.000.010.000.010.00-2171,61393.75%
META220701C002150002022-06-29 11:45AM EDT215.000.010.000.010.00-621,065100.00%
META220701C002200002022-06-29 2:48PM EDT220.000.010.000.010.00-6803109.38%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.010.00-3848115.63%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.010.00-51,234121.88%
META220701C002350002022-06-29 11:27AM EDT235.000.010.000.010.00-5468131.25%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157137.50%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-33516143.75%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741150.00%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.010.00-4137156.25%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.010.00-321,182162.50%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.010.00-31256168.75%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329175.00%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.010.00-226226178.13%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217181.25%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.010.00-231466187.50%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.010.00-2262,102193.75%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.010.00-20330196.88%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.010.00-16816206.25%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.010.00-20361212.50%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10281.25%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701P000500002022-06-28 11:33AM EDT50.000.010.000.010.00-11400.00%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842168.75%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041137.50%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.010.00-101,601125.00%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.010.00-1924115.63%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.010.00-38216112.50%
META220701P001200002022-06-29 1:10PM EDT120.000.010.000.010.00-6969109.38%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.010.00--5106.25%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.010.00--12103.13%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.010.00-2198.44%
META220701P001250002022-06-28 3:11PM EDT125.000.010.000.010.00-44,57796.88%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.010.00-1293.75%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.010.00-9690.63%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.010.00-17087.50%
META220701P001290002022-06-29 11:50AM EDT129.000.010.000.010.00-5718484.38%
META220701P001300002022-06-29 1:28PM EDT130.000.010.000.010.00-441,94284.38%
META220701P001310002022-06-29 1:13PM EDT131.000.010.000.01-0.01-50.00%1277081.25%
META220701P001320002022-06-29 2:20PM EDT132.000.010.010.020.00-416685.94%
META220701P001330002022-06-29 10:34AM EDT133.000.010.010.020.00-253883.59%
META220701P001340002022-06-29 11:18AM EDT134.000.020.010.02+0.01+100.00%483981.25%
META220701P001350002022-06-29 11:32AM EDT135.000.020.010.020.00-2281,05478.13%
META220701P001360002022-06-29 1:49PM EDT136.000.020.010.020.00-38015775.00%
META220701P001370002022-06-29 2:21PM EDT137.000.020.020.03-0.02-50.00%241,07376.56%
META220701P001380002022-06-29 12:26PM EDT138.000.030.020.030.00-3642573.44%
META220701P001390002022-06-29 11:53AM EDT139.000.030.020.030.00-7899671.09%
META220701P001400002022-06-29 2:31PM EDT140.000.040.030.04-0.01-20.00%4052,94170.70%
META220701P001410002022-06-29 2:06PM EDT141.000.040.030.04-0.03-42.86%1261167.97%
META220701P001420002022-06-29 2:20PM EDT142.000.040.040.05-0.05-55.56%13140267.19%
META220701P001430002022-06-29 2:02PM EDT143.000.050.040.06-0.07-58.33%22522364.84%
META220701P001440002022-06-29 1:37PM EDT144.000.060.060.07-0.08-57.14%23219964.26%
META220701P001450002022-06-29 2:26PM EDT145.000.060.070.08-0.12-66.67%5,6212,20062.50%
META220701P001460002022-06-29 2:38PM EDT146.000.080.090.10-0.14-63.64%8837561.52%
META220701P001470002022-06-29 1:19PM EDT147.000.120.100.12-0.15-55.56%20679159.77%
META220701P001480002022-06-29 2:38PM EDT148.000.120.140.14-0.22-64.71%17356258.79%
META220701P001490002022-06-29 2:33PM EDT149.000.160.170.18-0.25-60.98%21948757.81%
META220701P001500002022-06-29 2:48PM EDT150.000.220.210.23-0.31-58.49%2,4254,22656.84%
META220701P001525002022-06-29 2:50PM EDT152.500.390.390.40-0.46-54.12%1,2422,16554.98%
META220701P001550002022-06-29 2:51PM EDT155.000.700.700.71-0.68-49.28%5,7613,97853.56%
META220701P001575002022-06-29 2:50PM EDT157.501.181.181.20-0.93-44.08%5,9522,31151.95%
META220701P001600002022-06-29 2:50PM EDT160.001.961.972.00-1.14-36.77%15,6967,22051.51%
META220701P001625002022-06-29 2:49PM EDT162.503.012.953.05-1.34-30.80%7,8572,35750.37%
META220701P001650002022-06-29 2:51PM EDT165.004.514.404.55-1.39-23.56%3,8894,00951.07%
META220701P001675002022-06-29 2:43PM EDT167.506.066.156.25-1.64-21.30%7572,04249.76%
META220701P001700002022-06-29 1:58PM EDT170.007.608.058.30-2.25-22.84%1912,37650.44%
META220701P001725002022-06-29 2:14PM EDT172.509.5010.3510.75-2.60-21.49%9827452.10%
META220701P001750002022-06-29 2:11PM EDT175.0011.9012.8013.05-1.87-13.58%591,09555.18%
META220701P001775002022-06-29 12:29PM EDT177.5015.1515.2515.50+0.53+3.63%414660.06%
META220701P001800002022-06-29 2:14PM EDT180.0016.7017.6017.90-2.40-12.57%7158556.25%
META220701P001825002022-06-29 10:01AM EDT182.5017.8020.1520.50-2.39-11.84%107870.51%
META220701P001850002022-06-29 12:51PM EDT185.0022.0922.7523.05-0.04-0.18%2846283.20%
META220701P001875002022-06-28 9:59AM EDT187.5017.7025.2525.450.00-14785.74%
META220701P001900002022-06-29 12:21PM EDT190.0026.4827.7027.95-1.54-5.50%627989.84%
META220701P001925002022-06-29 12:21PM EDT192.5028.9230.1030.40+5.12+21.51%44785.94%
META220701P001950002022-06-29 12:21PM EDT195.0031.4332.7032.95-2.66-7.80%314101.76%
META220701P001975002022-06-28 11:46AM EDT197.5033.7535.2535.45+1.80+5.63%10110.35%
META220701P002000002022-06-29 9:40AM EDT200.0038.6837.4537.80+7.58+24.37%111110.16%
META220701P002050002022-06-28 10:30AM EDT205.0036.3042.7542.950.00-110127.34%
META220701P002100002022-06-22 2:21PM EDT210.0050.3647.8047.950.00-40141.21%
META220701P002150002022-06-21 3:08PM EDT215.0058.0152.8052.850.00-340145.31%
META220701P002200002022-06-28 12:10PM EDT220.0055.4057.5557.800.00-20151.17%
META220701P002250002022-06-15 12:22PM EDT225.0058.0062.5562.800.00-750160.55%
META220701P002300002022-06-16 2:34PM EDT230.0069.7567.6568.000.00-50173.83%
META220701P002350002022-06-29 9:36AM EDT235.0072.4572.7073.00-1.65-2.23%20186.91%
META220701P002400002022-06-29 10:31AM EDT240.0075.2077.6577.85+4.85+6.89%10175.00%
META220701P002450002022-06-29 10:31AM EDT245.0080.2082.6582.85+30.20+60.40%10182.81%
META220701P002500002022-06-03 9:34AM EDT250.0054.2087.7087.900.00--0203.13%
META220701P002600002022-06-08 3:59PM EDT260.0063.5097.6598.000.00--0224.22%
META220701P002650002022-06-07 10:42AM EDT265.0069.14102.60102.800.00--0187.50%
META220701P002700002022-06-08 12:21PM EDT270.0070.18107.65108.000.00--0239.06%
META220701P002750002022-06-15 11:43AM EDT275.00109.17112.80112.950.00--0256.06%
META220701P002850002022-06-14 2:39PM EDT285.00121.12122.65123.000.00--0260.55%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.47132.65132.800.00-10240.63%
META220701P003000002022-06-23 10:06AM EDT300.00142.75137.80137.950.00-10291.02%
META220701P003600002022-06-22 10:00AM EDT360.00201.40197.80197.850.00--0349.22%
META220701P003900002022-06-23 1:19PM EDT390.00234.00227.75228.050.00--1397.27%