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
META230609C000200002023-06-05 2:06PM EDT20.00252.550.000.000.00-100.00%
META230609C000400002023-06-06 3:39PM EDT40.00231.200.000.000.00-400.00%
META230609C000600002023-05-23 9:57AM EDT60.00188.900.000.000.00--00.00%
META230609C000900002023-06-06 9:39AM EDT90.00181.050.000.000.00-100.00%
META230609C001000002023-06-06 3:55PM EDT100.00171.150.000.000.00-100.00%
META230609C001100002023-06-05 11:33AM EDT110.00165.440.000.000.00-100.00%
META230609C001200002023-06-06 10:32AM EDT120.00156.340.000.000.00-100.00%
META230609C001250002023-06-06 10:46AM EDT125.00151.320.000.000.00-100.00%
META230609C001300002023-06-02 1:11PM EDT130.00144.500.000.000.00-1900.00%
META230609C001350002023-06-06 3:32PM EDT135.00136.800.000.000.00-100.00%
META230609C001400002023-06-02 3:34PM EDT140.00132.380.000.000.00-4800.00%
META230609C001450002023-06-06 12:57PM EDT145.00128.920.000.000.00-200.00%
META230609C001500002023-05-31 11:12AM EDT150.00114.030.000.000.00-100.00%
META230609C001550002023-06-05 1:49PM EDT155.00117.520.000.000.00-800.00%
META230609C001600002023-06-06 12:05PM EDT160.00116.130.000.000.00-300.00%
META230609C001650002023-06-06 3:17PM EDT165.00107.150.000.000.00-200.00%
META230609C001700002023-06-05 9:55AM EDT170.00100.340.000.000.00-100.00%
META230609C001750002023-06-06 3:04PM EDT175.0097.300.000.000.00-300.00%
META230609C001800002023-06-06 3:16PM EDT180.0092.180.000.000.00-100.00%
META230609C001850002023-06-06 3:35PM EDT185.0086.630.000.000.00-500.00%
META230609C001900002023-06-06 3:17PM EDT190.0082.170.000.000.00-400.00%
META230609C001950002023-06-06 3:29PM EDT195.0076.930.000.000.00-1200.00%
META230609C002000002023-06-06 3:28PM EDT200.0071.970.000.000.00-200.00%
META230609C002050002023-06-06 2:08PM EDT205.0068.050.000.000.00-1400.00%
META230609C002100002023-06-06 3:11PM EDT210.0062.180.000.000.00-500.00%
META230609C002150002023-06-06 11:53AM EDT215.0060.510.000.000.00-400.00%
META230609C002175002023-06-06 3:39PM EDT217.5053.920.000.000.00-10100.00%
META230609C002200002023-06-06 3:48PM EDT220.0051.420.000.000.00-1100.00%
META230609C002225002023-06-06 3:56PM EDT222.5048.800.000.000.00-300.00%
META230609C002250002023-06-06 10:26AM EDT225.0050.730.000.000.00-24200.00%
META230609C002275002023-06-05 10:07AM EDT227.5045.830.000.000.00-100.00%
META230609C002300002023-06-06 1:56PM EDT230.0043.700.000.000.00-1000.00%
META230609C002325002023-06-06 9:48AM EDT232.5040.590.000.000.00-200.00%
META230609C002350002023-06-06 12:44PM EDT235.0040.050.000.000.00-1800.00%
META230609C002375002023-06-06 10:20AM EDT237.5037.700.000.000.00-200.00%
META230609C002400002023-06-06 3:39PM EDT240.0031.500.000.000.00-5800.00%
META230609C002425002023-06-06 3:51PM EDT242.5029.000.000.000.00-200.00%
META230609C002450002023-06-06 3:42PM EDT245.0026.490.000.000.00-2600.00%
META230609C002475002023-06-06 11:59AM EDT247.5028.650.000.000.00-1000.00%
META230609C002500002023-06-06 3:42PM EDT250.0021.510.000.000.00-16200.00%
META230609C002525002023-06-06 2:15PM EDT252.5020.820.000.000.00-3400.00%
META230609C002550002023-06-06 3:49PM EDT255.0016.470.000.000.00-9300.00%
META230609C002575002023-06-06 3:47PM EDT257.5014.170.000.000.00-33200.00%
META230609C002600002023-06-06 3:59PM EDT260.0011.720.000.000.00-18500.00%
META230609C002625002023-06-06 3:53PM EDT262.509.270.000.000.00-40300.00%
META230609C002650002023-06-06 3:44PM EDT265.007.400.000.000.00-63700.00%
META230609C002675002023-06-06 3:59PM EDT267.505.240.000.000.00-83700.00%
META230609C002700002023-06-06 3:59PM EDT270.003.750.000.000.00-7,46500.00%
META230609C002725002023-06-06 3:59PM EDT272.502.500.000.000.00-9,95601.56%
META230609C002750002023-06-06 3:59PM EDT275.001.620.000.000.00-20,77003.13%
META230609C002775002023-06-06 3:59PM EDT277.501.010.000.000.00-11,13506.25%
META230609C002800002023-06-06 3:59PM EDT280.000.640.000.000.00-20,43906.25%
META230609C002825002023-06-06 3:59PM EDT282.500.410.000.000.00-7,131012.50%
META230609C002850002023-06-06 3:59PM EDT285.000.260.000.000.00-5,482012.50%
META230609C002875002023-06-06 3:59PM EDT287.500.160.000.000.00-2,772012.50%
META230609C002900002023-06-06 3:59PM EDT290.000.110.000.000.00-5,766012.50%
META230609C002925002023-06-06 3:57PM EDT292.500.090.000.000.00-1,350025.00%
META230609C002950002023-06-06 3:58PM EDT295.000.060.000.000.00-4,548025.00%
META230609C002975002023-06-06 3:42PM EDT297.500.050.000.000.00-233025.00%
META230609C003000002023-06-06 3:46PM EDT300.000.040.000.000.00-1,079025.00%
META230609C003025002023-06-06 3:55PM EDT302.500.020.000.000.00-519025.00%
META230609C003050002023-06-06 3:18PM EDT305.000.020.000.000.00-1,641025.00%
META230609C003075002023-06-06 3:34PM EDT307.500.020.000.000.00-566025.00%
META230609C003100002023-06-06 3:34PM EDT310.000.020.000.000.00-300025.00%
META230609C003150002023-06-06 3:38PM EDT315.000.010.000.000.00-43025.00%
META230609C003200002023-06-06 1:28PM EDT320.000.010.000.000.00-13050.00%
META230609C003250002023-06-06 10:20AM EDT325.000.010.000.000.00-4050.00%
META230609C003300002023-06-06 10:42AM EDT330.000.010.000.000.00-10050.00%
META230609C003350002023-06-06 1:21PM EDT335.000.010.000.000.00-3050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META230609P000400002023-05-24 9:45AM EDT40.000.010.000.000.00--050.00%
META230609P001100002023-05-08 9:30AM EDT110.000.010.000.000.00-1050.00%
META230609P001200002023-05-04 12:16PM EDT120.000.030.000.040.00--1301.56%
META230609P001250002023-05-19 3:59PM EDT125.000.180.000.000.00-3050.00%
META230609P001300002023-05-03 11:58AM EDT130.000.020.000.010.00-44243.75%
META230609P001350002023-05-24 11:41AM EDT135.000.010.000.000.00--050.00%
META230609P001400002023-05-17 12:19PM EDT140.000.020.000.000.00-1050.00%
META230609P001450002023-05-22 1:56PM EDT145.000.010.000.000.00-26050.00%
META230609P001500002023-06-02 9:55AM EDT150.000.010.000.000.00-18050.00%
META230609P001550002023-05-24 3:26PM EDT155.000.020.000.000.00-1050.00%
META230609P001600002023-05-25 9:31AM EDT160.000.010.000.000.00-1050.00%
META230609P001650002023-05-31 10:59AM EDT165.000.010.000.000.00-4050.00%
META230609P001700002023-05-31 2:42PM EDT170.000.010.000.000.00-47050.00%
META230609P001750002023-06-06 11:11AM EDT175.000.010.000.000.00-10050.00%
META230609P001800002023-06-02 10:31AM EDT180.000.010.000.000.00-10050.00%
META230609P001850002023-06-01 10:53AM EDT185.000.010.000.000.00-6050.00%
META230609P001900002023-06-05 11:55AM EDT190.000.010.000.000.00-4050.00%
META230609P001950002023-06-02 12:33PM EDT195.000.010.000.000.00-22050.00%
META230609P002000002023-06-06 11:11AM EDT200.000.010.000.000.00-15050.00%
META230609P002050002023-06-05 1:34PM EDT205.000.010.000.000.00-2050.00%
META230609P002100002023-06-06 2:36PM EDT210.000.010.000.000.00-41050.00%
META230609P002150002023-06-06 2:07PM EDT215.000.010.000.000.00-5050.00%
META230609P002175002023-06-05 2:33PM EDT217.500.010.000.000.00-53050.00%
META230609P002200002023-06-06 2:07PM EDT220.000.010.000.000.00-2050.00%
META230609P002225002023-06-05 3:13PM EDT222.500.020.000.000.00-11050.00%
META230609P002250002023-06-06 11:18AM EDT225.000.010.000.000.00-66050.00%
META230609P002275002023-06-06 1:27PM EDT227.500.010.000.000.00-45050.00%
META230609P002300002023-06-06 3:28PM EDT230.000.010.000.000.00-132050.00%
META230609P002325002023-06-06 2:17PM EDT232.500.010.000.000.00-13025.00%
META230609P002350002023-06-06 10:33AM EDT235.000.020.000.000.00-4025.00%
META230609P002375002023-06-06 10:32AM EDT237.500.020.000.000.00-208025.00%
META230609P002400002023-06-06 3:58PM EDT240.000.020.000.000.00-439025.00%
META230609P002425002023-06-06 3:33PM EDT242.500.020.000.000.00-37025.00%
META230609P002450002023-06-06 3:53PM EDT245.000.030.000.000.00-644025.00%
META230609P002475002023-06-06 3:56PM EDT247.500.050.000.000.00-265025.00%
META230609P002500002023-06-06 3:57PM EDT250.000.060.000.000.00-1,295025.00%
META230609P002525002023-06-06 3:53PM EDT252.500.070.000.000.00-1,745012.50%
META230609P002550002023-06-06 3:59PM EDT255.000.120.000.000.00-7,170012.50%
META230609P002575002023-06-06 3:59PM EDT257.500.180.000.000.00-1,122012.50%
META230609P002600002023-06-06 3:58PM EDT260.000.280.000.000.00-10,004012.50%
META230609P002625002023-06-06 3:59PM EDT262.500.490.000.000.00-3,34906.25%
META230609P002650002023-06-06 3:59PM EDT265.000.870.000.000.00-10,57706.25%
META230609P002675002023-06-06 3:59PM EDT267.501.480.000.000.00-6,70803.13%
META230609P002700002023-06-06 3:59PM EDT270.002.430.000.000.00-23,26201.56%
META230609P002725002023-06-06 3:59PM EDT272.503.700.000.000.00-11,51500.00%
META230609P002750002023-06-06 3:59PM EDT275.005.300.000.000.00-10,52800.00%
META230609P002775002023-06-06 3:36PM EDT277.507.000.000.000.00-1,63200.00%
META230609P002800002023-06-06 3:59PM EDT280.009.300.000.000.00-3,04400.00%
META230609P002825002023-06-06 3:36PM EDT282.5011.150.000.000.00-8500.00%
META230609P002850002023-06-06 3:36PM EDT285.0013.500.000.000.00-51300.00%
META230609P002875002023-06-06 3:53PM EDT287.5016.350.000.000.00-24100.00%
META230609P002900002023-06-06 3:01PM EDT290.0017.850.000.000.00-72400.00%
META230609P002950002023-06-06 10:22AM EDT295.0019.800.000.000.00-2000.00%
META230609P003000002023-06-06 10:54AM EDT300.0024.450.000.000.00-400.00%
META230609P003050002023-06-06 9:44AM EDT305.0033.100.000.000.00-100.00%
META230609P003350002023-06-06 10:19AM EDT335.0060.200.000.000.00-100.00%