UK markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.82-11.34 (-2.17%)
As of 02:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412C003200002024-04-11 2:46PM EDT2024-04-12202.59191.45192.300.00-350321.88%
META240419C003200002024-04-11 2:46PM EDT2024-04-19197.00192.05193.10-5.96-2.94%2578157.08%
META240426C003200002024-03-15 11:03AM EDT2024-04-26169.19192.15193.600.00--1121.07%
META240517C003200002024-04-12 11:06AM EDT2024-05-17195.20192.60194.85-10.35-5.04%165486.87%
META240621C003200002024-04-10 1:22PM EDT2024-06-21205.28194.55196.250.00-1097870.52%
META240719C003200002024-04-12 12:46PM EDT2024-07-19198.88196.15198.15-6.16-3.00%311865.66%
META240816C003200002024-04-12 12:46PM EDT2024-08-16201.18198.25200.50-5.89-2.84%21963.57%
META240920C003200002024-04-12 12:37PM EDT2024-09-20204.11200.20202.60+9.28+4.76%13686560.27%
META241018C003200002024-04-01 11:26AM EDT2024-10-18183.50202.20204.550.00-1858.95%
META241115C003200002024-02-20 3:44PM EDT2024-11-15168.46202.55205.300.00--155.86%
META241220C003200002024-04-09 10:30AM EDT2024-12-20206.60207.10209.550.00-113557.57%
META250117C003200002024-04-12 11:20AM EDT2025-01-17214.40208.95211.20-6.70-3.03%816,01256.64%
META250321C003200002024-04-04 10:19AM EDT2025-03-21224.36213.55215.650.00-12955.69%
META250620C003200002024-04-11 2:46PM EDT2025-06-20224.54219.75223.30-6.65-2.88%162755.26%
META250919C003200002024-04-10 2:25PM EDT2025-09-19234.00225.75228.950.00-52054.43%
META251219C003200002024-04-08 11:53AM EDT2025-12-19242.83231.90233.950.00-555053.83%
META260116C003200002024-04-04 1:28PM EDT2026-01-16247.86233.55235.700.00-526753.70%
META260618C003200002024-04-12 12:06PM EDT2026-06-18247.37242.35243.90-3.78-1.51%43752.93%
META261218C003200002024-04-12 1:19PM EDT2026-12-18253.50249.50254.50-8.50-3.24%23352.03%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240412P003200002024-03-25 10:06AM EDT2024-04-120.020.000.030.00-24287.50%
META240419P003200002024-04-12 1:13PM EDT2024-04-190.010.010.040.00-126957106.25%
META240426P003200002024-04-11 3:20PM EDT2024-04-260.070.010.100.00-137983.20%
META240503P003200002024-04-12 12:52PM EDT2024-05-030.130.090.16-0.01-7.14%153474.80%
META240517P003200002024-04-12 1:39PM EDT2024-05-170.280.270.29+0.05+21.74%81,94264.40%
META240621P003200002024-04-10 11:30AM EDT2024-06-210.650.660.760.00-12,64652.25%
META240719P003200002024-04-12 11:30AM EDT2024-07-191.171.101.23+0.23+26.44%783248.39%
META240816P003200002024-04-11 12:43PM EDT2024-08-161.972.102.330.00-120748.13%
META240920P003200002024-04-08 12:15PM EDT2024-09-203.102.943.200.00-21,10045.56%
META241018P003200002024-04-01 3:05PM EDT2024-10-184.503.553.900.00-31943.98%
META241115P003200002024-04-12 2:01PM EDT2024-11-155.405.255.40+0.20+3.85%112544.41%
META241220P003200002024-04-04 1:21PM EDT2024-12-205.686.156.300.00-235442.90%
META250117P003200002024-04-11 3:01PM EDT2025-01-176.156.807.050.00-13,66141.95%
META250321P003200002024-04-12 10:46AM EDT2025-03-219.089.109.35-0.07-0.77%49541.08%
META250620P003200002024-04-04 3:22PM EDT2025-06-2012.4212.2512.750.00-422640.23%
META250919P003200002024-04-11 10:57AM EDT2025-09-1914.7715.4015.800.00-14239.34%
META251219P003200002024-04-05 12:15PM EDT2025-12-1917.3018.3519.100.00-11,11438.90%
META260116P003200002024-04-05 2:28PM EDT2026-01-1618.4619.0019.400.00-243038.27%
META260618P003200002024-04-12 11:32AM EDT2026-06-1823.0723.3524.05+0.28+1.23%14137.39%