UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.94-5.88 (-1.92%)
At close: 04:00PM EDT
301.16 +0.22 (+0.07%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META231006C003100002023-10-03 3:50PM EDT2023-10-061.241.181.20-2.01-61.85%11,5598,07533.64%
META231013C003100002023-10-03 3:51PM EDT2023-10-133.823.653.70-2.33-37.89%2,3852,30134.79%
META231020C003100002023-10-03 3:47PM EDT2023-10-205.655.805.90-2.65-31.93%2,9079,60936.11%
META231027C003100002023-10-03 3:40PM EDT2023-10-2712.5512.5012.70-1.80-12.54%27286252.53%
META231103C003100002023-10-03 2:40PM EDT2023-11-0314.5213.8014.05-1.93-11.73%11513650.20%
META231110C003100002023-10-03 11:59AM EDT2023-11-1014.8014.7514.95-0.95-6.03%93948.10%
META231117C003100002023-10-03 3:46PM EDT2023-11-1715.9415.8516.00-2.56-13.84%3427,22846.76%
META231215C003100002023-10-03 3:47PM EDT2023-12-1519.6019.8019.95-2.50-11.31%1244,09344.19%
META240119C003100002023-10-03 3:41PM EDT2024-01-1923.7923.7023.85-2.81-10.56%1,3268,35942.36%
META240216C003100002023-10-03 2:46PM EDT2024-02-1630.1329.1029.30-1.22-3.89%601,30145.19%
META240315C003100002023-10-03 12:09PM EDT2024-03-1532.6031.6531.90-1.35-3.98%1273244.40%
META240419C003100002023-10-03 3:08PM EDT2024-04-1935.3634.9535.25-1.97-5.28%101044.11%
META240621C003100002023-10-03 2:08PM EDT2024-06-2142.4040.8542.50-2.40-5.36%1312,57645.61%
META240920C003100002023-10-03 3:08PM EDT2024-09-2050.3049.5550.05-1.38-2.67%161,79145.76%
META250117C003100002023-10-03 2:54PM EDT2025-01-1760.0157.4059.90-1.19-1.94%65,74346.92%
META250620C003100002023-09-29 10:39AM EDT2025-06-2073.6469.7070.750.00-24,17147.84%
META251219C003100002023-10-02 10:36AM EDT2025-12-1984.0080.5082.550.00-11,72049.01%
META260116C003100002023-10-03 1:09PM EDT2026-01-1683.5082.3084.15-2.07-2.42%860749.11%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META231006P003100002023-10-03 3:41PM EDT2023-10-0610.9210.7511.00+4.76+77.27%6841,45341.38%
META231013P003100002023-10-03 3:44PM EDT2023-10-1313.1512.6012.70+4.20+46.93%20939334.48%
META231020P003100002023-10-03 3:08PM EDT2023-10-2014.4514.6515.00+3.89+36.84%5794,68236.27%
META231027P003100002023-10-03 2:59PM EDT2023-10-2720.4720.9021.20+3.14+18.12%95892950.57%
META231103P003100002023-10-03 12:51PM EDT2023-11-0321.4522.2022.40+1.78+9.05%33732548.54%
META231110P003100002023-10-03 2:28PM EDT2023-11-1022.4022.9523.25+3.73+19.98%8746.16%
META231117P003100002023-10-03 3:30PM EDT2023-11-1723.9023.8023.95+4.15+21.01%3574,98044.15%
META231215P003100002023-10-03 3:12PM EDT2023-12-1526.0526.1026.25+3.65+16.29%2321,38739.09%
META240119P003100002023-10-03 3:40PM EDT2024-01-1929.2029.0029.20+4.30+17.27%2212,78536.72%
META240216P003100002023-10-03 3:05PM EDT2024-02-1632.4032.8533.25+0.40+1.25%2836538.26%
META240315P003100002023-10-03 12:45PM EDT2024-03-1534.2534.3034.50+2.65+8.39%735536.41%
META240419P003100002023-10-03 12:04PM EDT2024-04-1935.4536.1537.00+0.87+2.52%2235.89%
META240621P003100002023-09-29 10:09AM EDT2024-06-2135.3540.3040.550.00-61,10934.79%
META240920P003100002023-10-02 3:59PM EDT2024-09-2041.6544.6045.100.00-4225933.84%
META250117P003100002023-09-27 9:45AM EDT2025-01-1749.3549.6050.200.00-130433.03%
META250620P003100002023-10-02 10:25AM EDT2025-06-2053.1054.7556.150.00-292132.51%
META251219P003100002023-09-29 12:50PM EDT2025-12-1959.1059.2562.950.00-66432.48%
META260116P003100002023-09-26 10:49AM EDT2026-01-1661.2860.8062.300.00-240131.57%