UK markets open in 5 hours 35 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.73+0.66 (+0.14%)
At close: 04:00PM EDT
482.74 +1.01 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C004800002024-04-22 3:59PM EDT2024-04-2622.2522.2022.50-0.52-2.28%3,009904106.98%
META240503C004800002024-04-22 3:59PM EDT2024-05-0324.7824.6524.95-0.97-3.77%99837071.89%
META240510C004800002024-04-22 3:57PM EDT2024-05-1026.9026.5526.95-0.67-2.43%1184,68660.78%
META240517C004800002024-04-22 3:52PM EDT2024-05-1728.7028.6028.95-1.50-4.97%9365,81555.62%
META240524C004800002024-04-22 3:55PM EDT2024-05-2430.5530.0530.70-1.15-3.63%663751.99%
META240531C004800002024-04-22 3:45PM EDT2024-05-3131.7031.3532.10-1.30-3.94%1073949.85%
META240621C004800002024-04-22 3:57PM EDT2024-06-2136.2836.0536.30-1.27-3.38%2,0273,25045.61%
META240719C004800002024-04-22 3:52PM EDT2024-07-1942.0041.2541.55-0.60-1.41%2621,77943.26%
META240816C004800002024-04-22 3:51PM EDT2024-08-1650.9049.8550.25+1.90+3.88%4432245.78%
META240920C004800002024-04-22 3:59PM EDT2024-09-2054.8854.8555.30+0.28+0.51%622,20544.25%
META241018C004800002024-04-22 2:13PM EDT2024-10-1861.4258.6059.30+4.42+7.75%118043.66%
META241115C004800002024-04-22 3:48PM EDT2024-11-1567.2366.0066.90+1.23+1.86%73045.93%
META241220C004800002024-04-22 1:44PM EDT2024-12-2073.2069.8570.90+3.20+4.57%920145.08%
META250117C004800002024-04-22 3:57PM EDT2025-01-1773.6073.1073.90+2.10+2.94%562,49744.52%
META250321C004800002024-04-22 2:50PM EDT2025-03-2184.7181.3583.40-7.41-8.04%163445.38%
META250620C004800002024-04-22 11:33AM EDT2025-06-2091.0092.8093.70+0.10+0.11%321645.33%
META250919C004800002024-04-22 10:16AM EDT2025-09-19103.46102.40103.50-0.04-0.04%69545.58%
META251219C004800002024-04-22 10:14AM EDT2025-12-19112.66111.55112.80-15.24-11.92%119945.93%
META260116C004800002024-04-22 3:21PM EDT2026-01-16116.25113.85115.05+1.95+1.71%577945.84%
META260618C004800002024-04-22 12:19PM EDT2026-06-18128.15127.20129.00-3.54-2.69%319946.35%
META261218C004800002024-04-22 1:27PM EDT2026-12-18143.00140.70143.60+1.35+0.95%83346.73%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P004800002024-04-22 3:58PM EDT2024-04-2620.2520.0020.20-0.96-4.53%2,6162,717104.40%
META240503P004800002024-04-22 3:59PM EDT2024-05-0322.2522.0022.35-0.72-3.13%1,13959469.20%
META240510P004800002024-04-22 3:58PM EDT2024-05-1023.7023.6024.05-0.81-3.30%1181,39357.98%
META240517P004800002024-04-22 3:54PM EDT2024-05-1725.2025.1525.50-2.40-8.70%4501,93952.19%
META240524P004800002024-04-22 2:48PM EDT2024-05-2424.9526.4027.00-2.95-10.57%17635349.09%
META240531P004800002024-04-22 2:51PM EDT2024-05-3127.8027.3528.05-0.79-2.76%523,54946.15%
META240621P004800002024-04-22 3:57PM EDT2024-06-2130.7330.6530.95-0.98-3.09%1,9023,95940.95%
META240719P004800002024-04-22 3:46PM EDT2024-07-1933.4534.0534.35-3.95-10.56%118037.44%
META240816P004800002024-04-22 1:32PM EDT2024-08-1640.7540.8541.15-3.15-7.18%3728738.93%
META240920P004800002024-04-22 10:13AM EDT2024-09-2043.0044.0044.50-3.50-7.53%42,72736.86%
META241018P004800002024-04-22 2:28PM EDT2024-10-1843.9046.3546.95-4.56-9.41%4517035.69%
META241115P004800002024-04-22 10:19AM EDT2024-11-1552.5551.6552.45+1.57+3.08%168737.03%
META241220P004800002024-04-22 3:48PM EDT2024-12-2053.5353.9554.70-0.47-0.87%753535.71%
META250117P004800002024-04-22 1:34PM EDT2025-01-1753.8055.7556.45-4.20-7.24%5578134.88%
META250321P004800002024-04-22 10:34AM EDT2025-03-2164.7561.1562.25+8.01+14.12%110834.61%
META250620P004800002024-04-22 9:46AM EDT2025-06-2065.6067.6568.60-3.98-5.72%215833.80%
META250919P004800002024-04-22 12:18PM EDT2025-09-1973.6872.9573.85-1.12-1.50%14333.01%
META251219P004800002024-04-19 1:41PM EDT2025-12-1977.5677.7579.100.00-617932.61%
META260116P004800002024-04-15 1:37PM EDT2026-01-1672.8678.8080.200.00-49432.32%
META260618P004800002024-04-22 10:56AM EDT2026-06-1889.3486.0087.25+2.36+2.71%160431.58%
META261218P004800002024-04-19 3:09PM EDT2026-12-1893.5092.4595.450.00-11131.15%