UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.68-8.81 (-5.20%)
At close: 04:00PM EDT
160.76 +0.08 (+0.05%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701C000500002022-06-28 2:03PM EDT50.00113.02110.80111.00-7.00-5.83%13505.08%
META220701C000600002022-06-22 10:07AM EDT60.0098.95100.80101.100.00--1442.97%
META220701C001000002022-06-27 3:59PM EDT100.0069.6060.6061.050.00-1218208.59%
META220701C001100002022-06-22 11:49AM EDT110.0048.4050.6551.100.00--2178.52%
META220701C001190002022-06-24 9:46AM EDT119.0047.5541.8042.100.00-88153.91%
META220701C001200002022-06-28 2:29PM EDT120.0042.9540.8041.10-6.88-13.81%17150.20%
META220701C001250002022-06-22 10:17AM EDT125.0034.5035.7036.000.00-16122.27%
META220701C001300002022-06-28 3:46PM EDT130.0031.6030.8031.00-6.40-16.84%101103110.55%
META220701C001310002022-06-28 9:43AM EDT131.0039.8529.5530.10+2.60+6.98%2399.80%
META220701C001320002022-06-23 3:33PM EDT132.0027.2028.8029.100.00--1107.81%
META220701C001330002022-06-27 10:54AM EDT133.0036.9027.8528.100.00-16106.06%
META220701C001350002022-06-24 9:38AM EDT135.0028.6525.5526.050.00-5020984.38%
META220701C001370002022-06-23 3:44PM EDT137.0022.5023.8524.150.00--193.75%
META220701C001380002022-06-22 11:19AM EDT138.0021.1522.9023.150.00--991.80%
META220701C001390002022-06-23 10:31AM EDT139.0018.9021.6521.950.00--872.27%
META220701C001400002022-06-28 3:50PM EDT140.0021.3520.9021.15-7.98-27.21%56631584.77%
META220701C001410002022-06-27 9:51AM EDT141.0027.9419.7520.150.00-22877.15%
META220701C001420002022-06-23 3:41PM EDT142.0018.3018.6019.150.00--1169.04%
META220701C001430002022-06-24 3:35PM EDT143.0024.9817.8517.950.00-4567.38%
META220701C001440002022-06-24 11:12AM EDT144.0023.1516.8517.050.00-21866.99%
META220701C001450002022-06-24 11:26AM EDT145.0022.5015.9516.200.00-30014869.43%
META220701C001460002022-06-28 2:45PM EDT146.0017.2715.0515.30-5.83-25.24%42669.73%
META220701C001470002022-06-28 1:17PM EDT147.0016.6514.0014.30-8.00-32.45%35565.04%
META220701C001480002022-06-28 9:55AM EDT148.0019.6513.0013.25-1.20-5.76%217860.45%
META220701C001490002022-06-24 1:29PM EDT149.0021.1012.2012.50+1.70+8.76%218963.87%
META220701C001500002022-06-28 3:51PM EDT150.0011.3511.2511.50-8.61-43.14%12467960.55%
META220701C001525002022-06-28 3:49PM EDT152.509.709.209.35-7.25-42.77%2639659.52%
META220701C001550002022-06-28 3:43PM EDT155.008.107.107.25-6.65-45.08%11184355.44%
META220701C001575002022-06-28 3:53PM EDT157.505.535.355.45-7.50-57.56%19568854.00%
META220701C001600002022-06-28 3:53PM EDT160.003.903.904.00-6.30-61.76%3,1622,23153.76%
META220701C001625002022-06-28 3:54PM EDT162.502.712.682.71-5.51-67.03%1,4511,89352.32%
META220701C001650002022-06-28 3:54PM EDT165.001.771.781.81-4.88-73.38%8,4083,44052.12%
META220701C001675002022-06-28 3:54PM EDT167.501.101.091.12-3.90-78.00%4,2151,85051.22%
META220701C001700002022-06-28 3:54PM EDT170.000.680.660.67-3.08-81.91%13,2566,25951.12%
META220701C001725002022-06-28 3:54PM EDT172.500.410.390.40-2.31-84.93%14,7794,02451.51%
META220701C001750002022-06-28 3:53PM EDT175.000.240.240.25-1.67-87.43%22,27411,86752.83%
META220701C001775002022-06-28 3:53PM EDT177.500.150.150.16-1.15-88.46%8,5825,17254.30%
META220701C001800002022-06-28 3:53PM EDT180.000.100.090.10-0.74-88.10%23,78616,51755.47%
META220701C001825002022-06-28 3:51PM EDT182.500.060.060.07-0.48-88.89%1,8774,48057.62%
META220701C001850002022-06-28 3:53PM EDT185.000.040.040.05-0.34-89.47%2,2074,31259.77%
META220701C001875002022-06-28 3:53PM EDT187.500.040.030.04-0.20-83.33%4,8281,95662.50%
META220701C001900002022-06-28 3:53PM EDT190.000.020.020.03-0.15-88.24%5,19012,65164.45%
META220701C001925002022-06-28 3:28PM EDT192.500.020.020.03-0.10-83.33%13492068.75%
META220701C001950002022-06-28 3:27PM EDT195.000.020.010.02-0.07-77.78%3982,09969.53%
META220701C001975002022-06-28 3:53PM EDT197.500.010.010.02-0.05-83.33%17531373.44%
META220701C002000002022-06-28 3:52PM EDT200.000.010.000.01-0.04-80.00%3,6933,63168.75%
META220701C002050002022-06-28 3:31PM EDT205.000.010.000.01-0.02-66.67%18087176.56%
META220701C002100002022-06-28 12:53PM EDT210.000.010.000.01-0.01-50.00%571,65084.38%
META220701C002150002022-06-28 10:34AM EDT215.000.010.000.010.00-15597290.63%
META220701C002200002022-06-28 1:40PM EDT220.000.010.000.010.00-14480096.88%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.010.00-3848103.13%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.010.00-51,234109.38%
META220701C002350002022-06-28 3:03PM EDT235.000.010.000.010.00-60511115.63%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157118.75%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-33516125.00%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741131.25%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.010.00-4137137.50%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.010.00-321,182143.75%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.010.00-31256146.88%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329150.00%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.010.00-226226156.25%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217162.50%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.010.00-231466168.75%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.010.00-2262,102168.75%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.010.00-20330175.00%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.010.00-16816181.25%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.010.00-20361187.50%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842143.75%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041118.75%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.010.00-101,611106.25%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.010.00-192496.88%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.010.00-3821693.75%
META220701P001200002022-06-28 3:53PM EDT120.000.010.000.010.00-1297593.75%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.010.00--587.50%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.010.00--1284.38%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.010.00-2182.81%
META220701P001250002022-06-28 3:11PM EDT125.000.010.000.010.00-44,57981.25%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.010.00-1278.13%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.010.00-9675.00%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.010.00-17073.44%
META220701P001290002022-06-27 3:53PM EDT129.000.010.000.010.00-718471.88%
META220701P001300002022-06-28 3:53PM EDT130.000.010.000.010.00-4811,79468.75%
META220701P001310002022-06-27 1:26PM EDT131.000.020.010.020.00-287074.22%
META220701P001320002022-06-28 1:35PM EDT132.000.010.010.020.00-2814171.88%
META220701P001330002022-06-28 11:57AM EDT133.000.010.010.02-0.01-50.00%23868.75%
META220701P001340002022-06-28 11:06AM EDT134.000.010.010.02-0.02-66.67%34066.41%
META220701P001350002022-06-28 3:52PM EDT135.000.020.020.03-0.01-33.33%13895167.97%
META220701P001360002022-06-28 1:11PM EDT136.000.010.010.02-0.01-50.00%2314461.72%
META220701P001370002022-06-28 2:34PM EDT137.000.040.020.03+0.02+100.00%551,03062.89%
META220701P001380002022-06-28 2:28PM EDT138.000.030.020.030.00-24425460.16%
META220701P001390002022-06-28 3:52PM EDT139.000.030.030.040.00-741,01760.16%
META220701P001400002022-06-28 3:49PM EDT140.000.060.050.06+0.02+50.00%4672,80261.33%
META220701P001410002022-06-28 3:51PM EDT141.000.070.060.07+0.03+75.00%5562860.16%
META220701P001420002022-06-28 3:48PM EDT142.000.080.080.09+0.02+33.33%3039759.77%
META220701P001430002022-06-28 3:54PM EDT143.000.110.110.12+0.05+83.33%419459.77%
META220701P001440002022-06-28 3:25PM EDT144.000.100.120.13+0.03+42.86%11113457.62%
META220701P001450002022-06-28 3:54PM EDT145.000.170.160.18+0.07+70.00%5672,40657.81%
META220701P001460002022-06-28 3:50PM EDT146.000.210.200.21+0.11+110.00%17031456.74%
META220701P001470002022-06-28 3:53PM EDT147.000.260.260.28+0.13+100.00%14080456.84%
META220701P001480002022-06-28 3:52PM EDT148.000.330.320.33+0.20+153.85%9754855.76%
META220701P001490002022-06-28 3:45PM EDT149.000.360.390.42+0.17+89.47%11547755.32%
META220701P001500002022-06-28 3:54PM EDT150.000.490.490.50+0.28+133.33%2,3904,11554.64%
META220701P001525002022-06-28 3:53PM EDT152.500.860.820.83+0.56+186.67%1,9901,75053.42%
META220701P001550002022-06-28 3:54PM EDT155.001.321.321.34+0.87+193.33%4,6783,04852.39%
META220701P001575002022-06-28 3:53PM EDT157.502.072.042.07+1.36+191.55%3,9662,24051.37%
META220701P001600002022-06-28 3:54PM EDT160.003.003.053.10+1.96+188.46%15,0075,36050.83%
META220701P001625002022-06-28 3:53PM EDT162.504.334.204.30+2.82+186.75%6,3212,28749.07%
META220701P001650002022-06-28 3:52PM EDT165.005.955.755.90+3.75+170.45%9,6344,63748.54%
META220701P001675002022-06-28 3:54PM EDT167.507.707.707.85+4.55+144.44%6,8402,29549.76%
META220701P001700002022-06-28 3:52PM EDT170.009.659.759.95+5.40+127.06%2,6912,31350.24%
META220701P001725002022-06-28 3:53PM EDT172.5012.1011.8512.10+6.20+105.08%29426747.27%
META220701P001750002022-06-28 3:46PM EDT175.0013.7714.3014.55+6.26+83.36%1731,06952.05%
META220701P001775002022-06-28 2:47PM EDT177.5014.6216.6016.90+5.12+53.89%3587848.44%
META220701P001800002022-06-28 3:46PM EDT180.0018.6619.0019.30+8.26+79.42%2156020.00%
META220701P001825002022-06-28 3:09PM EDT182.5020.1921.6021.90+7.24+55.91%369159.38%
META220701P001850002022-06-28 2:40PM EDT185.0022.1324.0524.50+6.12+38.23%746773.93%
META220701P001875002022-06-28 9:59AM EDT187.5017.7026.6027.00-0.30-1.67%142579.49%
META220701P001900002022-06-28 3:13PM EDT190.0028.0228.9529.25+7.12+34.07%282910.00%
META220701P001925002022-06-28 10:54AM EDT192.5023.8031.4531.75+1.60+7.21%16530.00%
META220701P001950002022-06-28 3:33PM EDT195.0032.6034.0034.25+6.60+25.38%113020.00%
META220701P001975002022-06-28 11:46AM EDT197.5031.9536.4536.90+4.50+16.39%2489.45%
META220701P002000002022-06-28 10:53AM EDT200.0031.1039.0039.35+0.67+2.20%915383.20%
META220701P002050002022-06-28 10:30AM EDT205.0036.3044.0544.25-0.83-2.24%1110.00%
META220701P002100002022-06-22 2:21PM EDT210.0050.3649.0549.250.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.0154.0054.250.00-3400.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.4059.0059.35-3.32-5.65%20114.06%
META220701P002250002022-06-15 12:22PM EDT225.0058.0064.0564.250.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.7569.0569.250.00-500.00%
META220701P002350002022-06-16 3:14PM EDT235.0074.1074.0574.250.00-100.00%
META220701P002400002022-06-27 1:20PM EDT240.0070.3579.0079.300.00-7300.00%
META220701P002450002022-06-03 9:30AM EDT245.0050.0084.0084.350.00--0148.44%
META220701P002500002022-06-03 9:34AM EDT250.0054.2089.0589.250.00--00.00%
META220701P002600002022-06-08 3:59PM EDT260.0063.5099.0599.250.00--00.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.14104.15104.350.00--0171.88%
META220701P002700002022-06-08 12:21PM EDT270.0070.18109.15109.350.00--0178.13%
META220701P002750002022-06-15 11:43AM EDT275.00109.17114.10114.350.00--0182.81%
META220701P002850002022-06-14 2:39PM EDT285.00121.12123.95124.200.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.75139.05139.300.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.40199.00199.300.00--00.00%
META220701P003900002022-06-23 1:19PM EDT390.00234.00228.95229.200.00--10.00%