Advertisement
U.S. markets open in 7 hours 50 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
496.98+12.88 (+2.66%)
At close: 04:00PM EDT
495.35 -1.63 (-0.33%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240322C001800002024-03-15 2:42PM EDT180.00304.55316.40318.150.00-44397.66%
META240322C001950002024-02-02 11:47AM EDT195.00283.40307.15309.600.00-22617.38%
META240322C002000002024-03-15 3:54PM EDT200.00282.47296.20298.100.00-17336.72%
META240322C002100002024-03-15 10:32AM EDT210.00276.05285.60288.200.00-11414.75%
META240322C002150002024-02-15 10:54AM EDT215.00261.47268.35270.300.00-110.00%
META240322C002200002024-03-14 3:45PM EDT220.00271.24276.20278.150.00--2308.20%
META240322C002250002024-03-04 10:47AM EDT225.00275.00271.30273.200.00-11311.72%
META240322C002400002024-03-18 9:36AM EDT240.00249.32255.55258.20-6.18-2.42%12355.96%
META240322C002450002024-02-13 4:56PM EDT245.00215.49246.35247.650.00--10.00%
META240322C002500002024-03-15 12:18PM EDT250.00233.00246.35248.200.00--4276.17%
META240322C002600002024-02-16 1:16PM EDT260.00215.15223.50225.100.00-110.00%
META240322C002650002024-03-13 3:26PM EDT265.00231.94230.60233.250.00--55314.36%
META240322C002750002024-03-18 10:14AM EDT275.00216.17208.45210.35+2.44+1.14%110.00%
META240322C002800002024-03-18 9:48AM EDT280.00211.29215.60218.25-1.51-0.71%17289.84%
META240322C002850002024-02-16 10:33AM EDT285.00192.44198.45200.400.00-110.00%
META240322C002900002024-02-15 10:39AM EDT290.00184.82193.60195.400.00-110.00%
META240322C002950002024-03-15 3:50PM EDT295.00189.15200.70203.250.00-12266.55%
META240322C003000002024-03-18 1:47PM EDT300.00193.05195.70198.30+8.28+4.48%353157.81%
META240322C003100002024-03-15 9:39AM EDT310.00176.09185.65188.300.00-37246.00%
META240322C003150002024-03-14 9:42AM EDT315.00184.50180.65183.300.00-14238.77%
META240322C003200002024-03-15 2:24PM EDT320.00164.17175.65178.300.00-137231.64%
META240322C003250002024-02-29 4:11PM EDT325.00165.62170.65173.150.00-12219.82%
META240322C003300002024-03-18 3:18PM EDT330.00165.20165.65168.30+11.05+7.17%210217.63%
META240322C003350002024-03-18 12:02PM EDT335.00157.42160.35163.35+8.65+5.81%114212.21%
META240322C003400002024-03-15 12:43PM EDT340.00143.75156.35158.250.00-1535163.09%
META240322C003450002024-02-13 2:03PM EDT345.00121.75146.50147.850.00-570.00%
META240322C003500002024-03-15 12:49PM EDT350.00133.33145.70148.350.00-28121.09%
META240322C003550002024-03-15 3:58PM EDT355.00129.27140.60143.350.00-1013185.40%
META240322C003600002024-03-15 3:49PM EDT360.00124.69135.75138.350.00-145117.19%
META240322C003650002024-03-15 12:56PM EDT365.00118.75131.40133.250.00--6137.21%
META240322C003700002024-03-15 3:33PM EDT370.00114.22125.70128.300.00-23095.31%
META240322C003750002024-03-18 12:36PM EDT375.00117.74120.70123.35-17.81-13.14%1698.83%
META240322C003800002024-03-15 2:15PM EDT380.00104.39116.55118.400.00-573128.22%
META240322C003850002024-03-18 3:33PM EDT385.00110.75110.75113.40+0.67+0.61%21098.24%
META240322C003900002024-03-18 2:10PM EDT390.00104.19106.10108.30-4.07-3.76%19104.20%
META240322C003925002024-03-15 3:50PM EDT392.5091.80103.90105.750.00--1108.50%
META240322C003950002024-03-18 2:19PM EDT395.0099.90101.40103.40+8.85+9.72%1223109.18%
META240322C003975002024-03-15 10:40AM EDT397.5090.3099.25100.800.00---111.23%
META240322C004000002024-03-18 3:54PM EDT400.0096.9395.7598.45+12.63+14.98%2213787.30%
META240322C004050002024-03-18 2:13PM EDT405.0089.1690.7593.40+10.06+12.72%11580.47%
META240322C004100002024-03-18 3:33PM EDT410.0085.7586.4588.35+12.65+17.31%33793.85%
META240322C004150002024-03-18 1:00PM EDT415.0077.4681.0083.40+2.77+3.71%1880.37%
META240322C004200002024-03-18 2:13PM EDT420.0074.2475.8078.45+9.74+15.10%123071.48%
META240322C004250002024-03-15 3:47PM EDT425.0060.0571.6573.350.00-98281.69%
META240322C004300002024-03-18 3:53PM EDT430.0066.4866.8568.40+12.09+22.23%2813779.64%
META240322C004350002024-03-18 3:58PM EDT435.0062.1361.8563.40+12.41+24.96%45174.37%
META240322C004400002024-03-18 3:34PM EDT440.0055.8056.9058.45+11.20+25.11%3713470.17%
META240322C004450002024-03-18 12:48PM EDT445.0048.6551.5553.45+9.05+22.85%826861.23%
META240322C004500002024-03-18 2:10PM EDT450.0044.4147.0048.50+10.06+29.29%2726960.84%
META240322C004550002024-03-18 3:45PM EDT455.0041.7542.0543.55+11.45+37.79%1510256.20%
META240322C004600002024-03-18 3:59PM EDT460.0037.4037.2038.65+11.15+42.48%18740552.44%
META240322C004650002024-03-18 3:54PM EDT465.0032.5332.3033.85+10.33+46.53%6436056.62%
META240322C004700002024-03-18 3:58PM EDT470.0028.0727.6529.05+9.77+53.39%21769251.86%
META240322C004750002024-03-18 3:55PM EDT475.0023.1523.3524.40+8.80+61.32%12557247.77%
META240322C004800002024-03-18 3:59PM EDT480.0019.4018.4519.80+8.05+70.93%4641,05343.30%
META240322C004825002024-03-18 3:55PM EDT482.5016.9217.1517.85+6.84+67.86%48175342.91%
META240322C004850002024-03-18 3:58PM EDT485.0015.1515.1515.90+6.48+74.74%1,5291,49042.03%
META240322C004875002024-03-18 3:59PM EDT487.5013.7513.5513.75+6.28+84.07%1,43073339.64%
META240322C004900002024-03-18 3:59PM EDT490.0012.1511.8512.20+5.70+88.37%7,1821,89040.00%
META240322C004925002024-03-18 3:59PM EDT492.5010.6010.3510.65+5.00+89.29%3,9351,03639.77%
META240322C004950002024-03-18 3:59PM EDT495.009.058.909.15+4.30+90.53%9,7002,73839.21%
META240322C004975002024-03-18 3:59PM EDT497.507.757.607.85+3.72+92.31%2,4841,04339.04%
META240322C005000002024-03-18 3:59PM EDT500.006.506.456.65+3.16+94.61%18,2106,98038.77%
META240322C005025002024-03-18 3:59PM EDT502.505.605.405.55+2.77+97.88%2,63292238.38%
META240322C005050002024-03-18 3:59PM EDT505.004.654.504.60+2.30+97.87%4,1651,76038.12%
META240322C005075002024-03-18 3:59PM EDT507.503.803.703.90+1.81+90.95%70845338.60%
META240322C005100002024-03-18 3:59PM EDT510.003.103.053.15+1.48+91.36%9,1462,62238.23%
META240322C005150002024-03-18 3:59PM EDT515.002.072.002.11+0.91+78.45%9,2882,93538.50%
META240322C005200002024-03-18 3:59PM EDT520.001.351.261.35+0.56+70.89%15,1933,49138.57%
META240322C005250002024-03-18 3:59PM EDT525.000.850.800.85+0.29+51.79%4,5714,33938.82%
META240322C005300002024-03-18 3:59PM EDT530.000.570.500.57+0.15+35.71%3,2482,40039.84%
META240322C005350002024-03-18 3:59PM EDT535.000.360.350.37+0.06+20.00%9923,87140.63%
META240322C005400002024-03-18 3:59PM EDT540.000.240.230.25+0.02+9.09%1,0203,01341.75%
META240322C005450002024-03-18 3:58PM EDT545.000.150.120.170.00-5351,83442.87%
META240322C005500002024-03-18 3:59PM EDT550.000.110.110.12-0.03-21.43%1,2472,47244.14%
META240322C005550002024-03-18 3:56PM EDT555.000.070.070.10-0.03-30.00%2981,85546.29%
META240322C005600002024-03-18 3:59PM EDT560.000.050.040.07-0.04-44.44%4841,35247.46%
META240322C005650002024-03-18 3:59PM EDT565.000.030.010.04-0.03-50.00%55354847.27%
META240322C005700002024-03-18 3:47PM EDT570.000.020.020.03-0.02-50.00%21079948.83%
META240322C005750002024-03-18 3:55PM EDT575.000.030.000.040.00-17279953.13%
META240322C005800002024-03-18 3:58PM EDT580.000.020.000.02-0.01-33.33%491,21352.34%
META240322C005850002024-03-18 10:42AM EDT585.000.010.000.02-0.05-83.33%112551.56%
META240322C005900002024-03-18 3:58PM EDT590.000.010.000.01-0.02-66.67%5657551.56%
META240322C005950002024-03-18 11:19AM EDT595.000.010.000.01-0.02-66.67%919653.13%
META240322C006000002024-03-18 10:54AM EDT600.000.010.000.010.00-1222,99356.25%
META240322C006100002024-03-15 3:33PM EDT610.000.020.000.010.00-18752659.38%
META240322C006200002024-03-18 9:30AM EDT620.000.030.000.01+0.02+200.00%258364.06%
META240322C006300002024-03-15 1:17PM EDT630.000.020.000.010.00-642468.75%
META240322C006400002024-03-13 2:50PM EDT640.000.040.000.010.00-33482371.88%
META240322C006500002024-03-15 2:57PM EDT650.000.010.000.010.00-13541176.56%
META240322C006600002024-03-18 3:58PM EDT660.000.010.000.020.00-1491485.16%
META240322C006700002024-03-14 3:08PM EDT670.000.010.000.010.00-342884.38%
META240322C006800002024-03-13 3:49PM EDT680.000.010.000.010.00-217787.50%
META240322C006900002024-03-11 3:55PM EDT690.000.010.000.010.00-10013292.19%
META240322C007000002024-03-14 9:36AM EDT700.000.030.000.010.00-534196.88%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240322P001800002024-02-22 2:37PM EDT180.000.020.000.010.00-59275.00%
META240322P002200002024-03-01 4:59PM EDT220.000.020.000.010.00-11225.00%
META240322P002250002024-03-11 3:30PM EDT225.000.020.000.010.00-11218.75%
META240322P002400002024-02-16 4:46PM EDT240.000.020.000.030.00-88218.75%
META240322P002500002024-02-09 12:20PM EDT250.000.020.000.070.00--1221.09%
META240322P002550002024-03-04 10:35AM EDT255.000.010.000.030.00-11200.00%
META240322P002600002024-02-08 2:09PM EDT260.000.050.000.100.00--1216.41%
META240322P002650002024-02-20 1:30PM EDT265.000.020.000.030.00--12190.63%
META240322P002750002024-02-16 11:28AM EDT275.000.090.000.030.00-11178.13%
META240322P002800002024-02-05 2:51PM EDT280.000.100.000.020.00--2168.75%
META240322P002850002024-03-11 9:51AM EDT285.000.010.000.030.00-11168.75%
META240322P002900002024-02-23 12:34PM EDT290.000.020.000.030.00-1216164.06%
META240322P002950002024-03-01 2:19PM EDT295.000.020.000.030.00-13159.38%
META240322P003000002024-03-14 11:23AM EDT300.000.010.000.030.00-143226154.69%
META240322P003050002024-02-02 11:04AM EDT305.000.150.000.050.00-11156.25%
META240322P003100002024-03-14 9:46AM EDT310.000.020.000.030.00-140145.31%
META240322P003150002024-03-11 1:43PM EDT315.000.010.000.030.00-1113140.63%
META240322P003200002024-03-18 3:07PM EDT320.000.010.000.030.00-4053135.94%
META240322P003250002024-03-07 1:21PM EDT325.000.010.000.030.00-2110131.25%
META240322P003300002024-03-13 9:40AM EDT330.000.040.000.030.00-122126.56%
META240322P003350002024-03-08 12:32PM EDT335.000.050.000.030.00-14121.88%
META240322P003400002024-03-11 10:10AM EDT340.000.070.000.030.00-770117.97%
META240322P003450002024-03-18 9:52AM EDT345.000.010.000.030.00-1620114.06%
META240322P003500002024-03-14 12:35PM EDT350.000.010.000.030.00-150225109.38%
META240322P003550002024-03-14 2:17PM EDT355.000.020.000.030.00-128105.47%
META240322P003600002024-03-15 9:38AM EDT360.000.020.000.010.00-13393.75%
META240322P003650002024-03-15 3:20PM EDT365.000.030.000.030.00-44996.88%
META240322P003700002024-03-18 9:57AM EDT370.000.010.000.01-0.01-50.00%2724284.38%
META240322P003750002024-03-18 11:02AM EDT375.000.020.000.03-0.01-33.33%714789.06%
META240322P003800002024-03-18 2:51PM EDT380.000.010.000.01-0.03-75.00%3519678.13%
META240322P003850002024-03-18 12:33PM EDT385.000.020.000.04-0.02-50.00%822983.59%
META240322P003900002024-03-18 3:35PM EDT390.000.010.010.02-0.05-83.33%3730078.13%
META240322P003925002024-03-15 1:46PM EDT392.500.060.000.040.00--4378.13%
META240322P003950002024-03-18 2:11PM EDT395.000.020.010.04-0.05-71.43%12145377.34%
META240322P003975002024-03-15 1:49PM EDT397.500.080.000.040.00--3774.22%
META240322P004000002024-03-18 3:56PM EDT400.000.020.010.02-0.06-75.00%63080870.31%
META240322P004050002024-03-18 3:47PM EDT405.000.030.020.04-0.07-70.00%17666871.09%
META240322P004100002024-03-18 12:19PM EDT410.000.030.030.05-0.07-70.00%13725769.14%
META240322P004150002024-03-18 12:19PM EDT415.000.030.010.05-0.11-78.57%2581,02963.28%
META240322P004200002024-03-18 3:51PM EDT420.000.040.040.05-0.14-77.78%2192,26762.11%
META240322P004250002024-03-18 3:59PM EDT425.000.070.040.08-0.17-70.83%3241,88560.16%
META240322P004300002024-03-18 3:56PM EDT430.000.070.060.08-0.18-72.00%3491,79757.03%
META240322P004350002024-03-18 3:59PM EDT435.000.090.080.09-0.25-73.53%6611,12954.30%
META240322P004400002024-03-18 3:58PM EDT440.000.110.100.11-0.32-74.42%2,1061,63351.56%
META240322P004450002024-03-18 3:59PM EDT445.000.140.120.14-0.44-75.86%7281,37849.32%
META240322P004500002024-03-18 3:58PM EDT450.000.150.160.18-0.70-82.35%3,9813,21646.68%
META240322P004550002024-03-18 3:58PM EDT455.000.260.230.26-0.88-77.19%1,1961,88944.82%
META240322P004600002024-03-18 3:59PM EDT460.000.350.320.36-1.33-79.17%2,2633,31142.63%
META240322P004650002024-03-18 3:59PM EDT465.000.530.500.52-1.90-78.19%3,6562,18340.67%
META240322P004700002024-03-18 3:59PM EDT470.000.800.750.83-2.70-77.14%4,0243,95139.65%
META240322P004750002024-03-18 3:59PM EDT475.001.241.181.28-3.61-74.43%3,2153,16238.45%
META240322P004800002024-03-18 3:59PM EDT480.001.951.892.00-4.78-71.03%6,5654,14837.67%
META240322P004825002024-03-18 3:59PM EDT482.502.402.352.49-5.42-69.31%2,0742,19837.39%
META240322P004850002024-03-18 3:59PM EDT485.002.932.923.10-6.04-67.34%4,5123,83837.28%
META240322P004875002024-03-18 3:59PM EDT487.503.653.603.75-6.90-65.40%2,1663,58136.79%
META240322P004900002024-03-18 3:59PM EDT490.004.454.454.60-7.52-62.82%6,0602,24236.80%
META240322P004925002024-03-18 3:59PM EDT492.505.405.405.55-7.90-59.40%2,76188536.69%
META240322P004950002024-03-18 3:59PM EDT495.006.556.456.65-8.49-56.45%1,9131,61336.69%
META240322P004975002024-03-18 3:59PM EDT497.507.707.607.80-9.19-54.41%66551536.30%
META240322P005000002024-03-18 3:58PM EDT500.009.178.959.15-9.78-51.61%5411,92836.24%
META240322P005025002024-03-18 3:59PM EDT502.5010.4010.3010.60-11.44-52.38%20941236.04%
META240322P005050002024-03-18 3:59PM EDT505.0012.1511.9012.30-10.85-47.17%9549436.46%
META240322P005075002024-03-18 3:31PM EDT507.5014.5013.6014.10-10.64-42.32%6840736.85%
META240322P005100002024-03-18 3:59PM EDT510.0015.9315.1015.80-12.55-44.07%2681,62736.04%
META240322P005150002024-03-18 3:45PM EDT515.0020.0018.9020.05-12.43-38.33%828037.94%
META240322P005200002024-03-18 3:57PM EDT520.0023.9023.3024.25-12.97-35.18%45423737.50%
META240322P005250002024-03-18 12:37PM EDT525.0032.7627.6529.05-8.66-20.91%359140.85%
META240322P005300002024-03-18 12:22PM EDT530.0036.9032.5533.75-10.20-21.66%79042.16%
META240322P005350002024-03-18 9:58AM EDT535.0046.6837.1038.80-4.82-9.36%106847.49%
META240322P005400002024-03-18 1:32PM EDT540.0046.0242.0043.90-5.83-11.24%78553.44%
META240322P005450002024-03-18 1:19PM EDT545.0052.3047.0049.10+0.80+1.55%1160.69%
META240322P005500002024-03-15 9:35AM EDT550.0062.8751.9553.650.00-5158.11%
META240322P005550002024-03-07 3:43PM EDT555.0044.6957.0059.150.00-43070.29%
META240322P005600002024-03-08 3:38PM EDT560.0055.1062.0064.150.00-31074.61%
META240322P005650002024-03-11 11:02AM EDT565.0076.6466.9568.650.00-2070.07%
META240322P005700002024-03-11 11:03AM EDT570.0081.8871.9573.850.00-2077.88%
META240322P005750002024-03-13 2:44PM EDT575.0077.8076.8579.650.00-85065.92%
META240322P005800002024-03-12 1:06PM EDT580.0086.4781.8585.000.00-4075.49%
META240322P005900002024-03-15 3:50PM EDT590.00106.2591.8594.650.00-1075.68%
META240322P006700002024-03-11 11:03AM EDT670.00181.81171.90174.600.00-20121.39%
META240322P007000002024-03-11 11:02AM EDT700.00211.51202.00203.750.00-20159.67%