UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.89+0.39 (+0.22%)
At close: 04:00PM EDT
180.74 -0.15 (-0.08%)
After hours: 05:35PM EDT
In the money
Show:ListStraddle
Strike:210.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220819C002100002022-08-15 3:35PM EDT2022-08-190.020.020.03-0.02-50.00%3,2237,81851.56%
META220826C002100002022-08-15 3:57PM EDT2022-08-260.150.150.17-0.09-37.50%1902,37243.36%
META220902C002100002022-08-15 3:58PM EDT2022-09-020.420.420.44-0.12-22.22%31298741.24%
META220909C002100002022-08-15 11:52AM EDT2022-09-090.740.670.71-0.10-11.90%521139.26%
META220916C002100002022-08-15 3:59PM EDT2022-09-161.081.071.11-0.18-14.29%9475,04239.09%
META220923C002100002022-08-15 3:57PM EDT2022-09-231.471.421.55-0.20-11.98%2986039.05%
META220930C002100002022-08-15 12:58PM EDT2022-09-302.021.801.99-0.08-3.81%1,42613838.95%
META221021C002100002022-08-15 3:56PM EDT2022-10-213.253.303.40-0.30-8.45%771,46039.12%
META221118C002100002022-08-15 3:01PM EDT2022-11-186.896.656.85-0.11-1.57%251,51244.52%
META221216C002100002022-08-15 3:57PM EDT2022-12-168.308.308.45-0.10-1.19%371,98543.48%
META230120C002100002022-08-15 2:55PM EDT2023-01-2010.4510.2510.50-0.15-1.42%856,60843.10%
META230317C002100002022-08-15 1:55PM EDT2023-03-1714.4014.3514.60-0.30-2.04%1452,44244.86%
META230616C002100002022-08-15 3:52PM EDT2023-06-1619.6719.5019.70-0.05-0.25%462,14645.48%
META230915C002100002022-08-12 3:34PM EDT2023-09-1524.4023.9524.350.00-2223846.14%
META240119C002100002022-08-15 3:11PM EDT2024-01-1929.7629.2529.80+0.16+0.54%153,82146.51%
META240621C002100002022-08-12 3:17PM EDT2024-06-2136.2835.5536.200.00-33,12847.40%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META220819P002100002022-08-15 11:45AM EDT2022-08-1929.1028.9029.35-0.68-2.28%4549071.39%
META220826P002100002022-08-15 11:13AM EDT2022-08-2630.6029.1029.50-2.75-8.25%415950.64%
META220902P002100002022-08-15 11:21AM EDT2022-09-0230.0029.3029.70+0.15+0.50%91243.99%
META220909P002100002022-08-15 10:09AM EDT2022-09-0930.7329.4529.90-3.07-9.08%7240.33%
META220916P002100002022-08-15 2:54PM EDT2022-09-1629.8029.8030.15-1.55-4.94%252,81438.42%
META220923P002100002022-08-11 2:44PM EDT2022-09-2333.5529.9030.600.00--138.61%
META220930P002100002022-08-12 12:35PM EDT2022-09-3031.2029.7531.200.00--139.60%
META221021P002100002022-08-15 12:45PM EDT2022-10-2131.8231.5031.90-1.18-3.58%11,36136.37%
META221118P002100002022-08-15 9:43AM EDT2022-11-1835.8834.3535.05-1.92-5.08%254741.65%
META221216P002100002022-08-15 1:15PM EDT2022-12-1635.6535.5536.05-1.22-3.31%235239.44%
META230120P002100002022-08-15 10:36AM EDT2023-01-2038.0536.9537.35-0.05-0.13%527,80437.93%
META230317P002100002022-08-11 2:32PM EDT2023-03-1743.2039.8540.500.00-12,14038.81%
META230616P002100002022-08-15 10:38AM EDT2023-06-1644.3043.4043.75+0.05+0.11%531,11837.69%
META230915P002100002022-08-15 3:59PM EDT2023-09-1546.5046.2546.65-1.70-3.53%145437.05%
META240119P002100002022-08-15 11:06AM EDT2024-01-1950.2549.4049.95-1.65-3.18%432,20736.15%
META240621P002100002022-08-12 12:14PM EDT2024-06-2154.2553.0553.850.00-23535.77%