Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.61+2.93 (+2.16%)
At close: 04:00PM EDT
138.70 +0.09 (+0.06%)
After hours: 05:54PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221007C000500002022-09-26 3:55PM EDT50.0087.0088.5588.750.00-20329.69%
META221007C000600002022-09-30 3:50PM EDT60.0076.3078.5578.800.00-22288.28%
META221007C000700002022-09-26 10:41AM EDT70.0070.1568.5568.800.00-12239.06%
META221007C000800002022-09-23 9:58AM EDT80.0059.9658.5558.800.00-11195.31%
META221007C000900002022-09-26 9:46AM EDT90.0050.9548.5548.800.00-223157.03%
META221007C000950002022-09-21 2:44PM EDT95.0053.0043.5543.800.00-32139.06%
META221007C001000002022-10-03 12:18PM EDT100.0037.1638.6038.80+0.79+2.17%2252127.73%
META221007C001050002022-09-29 2:08PM EDT105.0033.2533.5533.80+1.83+5.82%1250105.86%
META221007C001060002022-09-27 10:16AM EDT106.0031.8532.5532.800.00--8102.73%
META221007C001070002022-09-29 10:20AM EDT107.0029.6031.5531.800.00--099.61%
META221007C001080002022-09-27 10:19AM EDT108.0029.8530.5530.800.00--696.48%
META221007C001090002022-09-30 9:44AM EDT109.0027.8029.5529.800.00-2293.36%
META221007C001100002022-09-30 10:21AM EDT110.0028.9828.6028.800.00-21594.34%
META221007C001110002022-09-28 10:59AM EDT111.0027.6027.5527.800.00--587.11%
META221007C001120002022-09-29 10:14AM EDT112.0024.3526.6026.850.00--391.41%
META221007C001130002022-09-28 3:59PM EDT113.0028.8525.6025.850.00--088.09%
META221007C001140002022-09-30 10:53AM EDT114.0025.5024.6024.850.00-41684.77%
META221007C001150002022-09-30 3:13PM EDT115.0021.9523.6023.850.00-278281.64%
META221007C001160002022-09-30 9:59AM EDT116.0021.8522.6022.850.00-11878.32%
META221007C001170002022-09-30 9:35AM EDT117.0021.4521.6021.850.00-1675.00%
META221007C001180002022-10-03 9:30AM EDT118.0019.4520.6020.85+0.30+1.57%11071.88%
META221007C001190002022-09-30 10:04AM EDT119.0019.2019.6019.850.00-21268.75%
META221007C001200002022-10-03 2:38PM EDT120.0018.7518.6518.90+1.62+9.46%1514969.92%
META221007C001210002022-10-03 3:05PM EDT121.0018.1617.6517.90+1.26+7.46%37966.50%
META221007C001220002022-10-03 9:30AM EDT122.0015.6016.6516.90+1.50+10.64%124163.18%
META221007C001230002022-10-03 2:23PM EDT123.0016.0015.7015.95+1.00+6.67%27763.09%
META221007C001240002022-10-03 3:59PM EDT124.0014.7514.7014.95+2.40+19.43%1059.67%
META221007C001250002022-10-03 3:54PM EDT125.0014.0013.7514.00+2.23+18.95%149558.79%
META221007C001260002022-10-03 3:54PM EDT126.0012.8512.8013.05+2.25+21.23%46857.52%
META221007C001270002022-10-03 2:48PM EDT127.0012.4411.8512.10+2.39+23.78%3818855.86%
META221007C001280002022-09-30 3:45PM EDT128.009.6210.9511.200.00-85655.66%
META221007C001290002022-10-03 1:38PM EDT129.009.9010.0510.30+1.08+12.24%78554.79%
META221007C001300002022-10-03 3:57PM EDT130.009.209.159.40+1.70+22.67%95932053.42%
META221007C001310002022-10-03 2:17PM EDT131.008.408.308.55+1.05+14.29%2817652.78%
META221007C001320002022-10-03 3:27PM EDT132.008.287.457.70+2.28+38.00%35327251.56%
META221007C001330002022-10-03 3:50PM EDT133.007.156.706.90+1.80+33.64%61939151.32%
META221007C001340002022-10-03 3:35PM EDT134.006.375.956.15+1.57+32.71%1,03127250.85%
META221007C001350002022-10-03 3:53PM EDT135.005.355.255.40+1.13+26.78%1,04458450.12%
META221007C001360002022-10-03 3:55PM EDT136.004.544.604.70+0.84+22.70%82060650.37%
META221007C001370002022-10-03 3:59PM EDT137.003.903.954.05+0.72+22.64%3,219049.44%
META221007C001380002022-10-03 3:58PM EDT138.003.303.353.50+0.61+22.68%8,6501,67349.34%
META221007C001390002022-10-03 3:59PM EDT139.002.852.862.92+0.61+27.23%7,1071,45048.00%
META221007C001400002022-10-03 3:59PM EDT140.002.422.372.43+0.48+24.74%15,7332,74847.29%
META221007C001410002022-10-03 3:57PM EDT141.001.921.942.00+0.35+22.29%3,3731,47646.68%
META221007C001420002022-10-03 3:59PM EDT142.001.571.561.62+0.23+17.16%4,3882,02746.05%
META221007C001430002022-10-03 3:59PM EDT143.001.251.241.30+0.18+16.82%3,1601,05345.61%
META221007C001440002022-10-03 3:59PM EDT144.001.000.971.02+0.12+13.64%2,6491,19045.02%
META221007C001450002022-10-03 3:59PM EDT145.000.770.770.80+0.06+8.45%6,9273,25844.73%
META221007C001460002022-10-03 3:59PM EDT146.000.580.570.61+0.02+3.57%1,7601,20144.24%
META221007C001470002022-10-03 3:59PM EDT147.000.440.440.47-0.02-4.35%3,3262,01644.14%
META221007C001480002022-10-03 3:59PM EDT148.000.350.330.360.00-3,39897544.14%
META221007C001490002022-10-03 3:59PM EDT149.000.250.260.27-0.05-16.67%7,5991,10344.04%
META221007C001500002022-10-03 3:59PM EDT150.000.200.190.21-0.04-16.67%10,0885,23744.43%
META221007C001525002022-10-03 3:59PM EDT152.500.110.090.12-0.03-21.43%4,5761,81246.09%
META221007C001550002022-10-03 3:58PM EDT155.000.070.060.07-0.02-22.22%3,2123,57447.85%
META221007C001575002022-10-03 3:17PM EDT157.500.040.020.05-0.02-33.33%17998550.78%
META221007C001600002022-10-03 3:57PM EDT160.000.030.020.03-0.02-40.00%2,2233,45751.17%
META221007C001625002022-10-03 3:57PM EDT162.500.010.010.02-0.02-66.67%1,040053.13%
META221007C001650002022-10-03 3:59PM EDT165.000.010.010.02-0.02-66.67%3441,80357.03%
META221007C001675002022-10-03 3:45PM EDT167.500.020.000.02-0.01-33.33%2,4301,47059.38%
META221007C001700002022-10-03 3:25PM EDT170.000.010.010.02-0.01-50.00%4892265.63%
META221007C001725002022-10-03 9:38AM EDT172.500.020.000.02+0.01+100.00%254667.19%
META221007C001750002022-10-03 3:46PM EDT175.000.010.000.01-0.01-50.00%2611,12165.63%
META221007C001800002022-10-03 3:59PM EDT180.000.010.000.010.00-1862,04075.00%
META221007C001850002022-10-03 3:18PM EDT185.000.010.000.010.00-971,59381.25%
META221007C001900002022-10-03 2:21PM EDT190.000.010.000.010.00-96087.50%
META221007C001950002022-09-30 12:27PM EDT195.000.010.000.010.00-20362893.75%
META221007C002000002022-09-29 3:06PM EDT200.000.010.000.010.00-21,253100.00%
META221007C002050002022-09-29 1:32PM EDT205.000.010.000.010.00-7666106.25%
META221007C002100002022-09-29 10:06AM EDT210.000.010.000.010.00-54,684112.50%
META221007C002150002022-09-26 2:01PM EDT215.000.010.000.010.00-21171118.75%
META221007C002200002022-09-30 11:24AM EDT220.000.010.000.010.00-12,065125.00%
META221007C002250002022-10-03 9:30AM EDT225.000.010.000.010.00-2733131.25%
META221007C002300002022-09-22 12:20PM EDT230.000.020.000.010.00-111134.38%
META221007C002350002022-09-13 12:52PM EDT235.000.040.000.010.00-101102140.63%
META221007C002400002022-09-15 2:57PM EDT240.000.020.000.010.00-2624143.75%
META221007C002450002022-09-14 9:30AM EDT245.000.050.000.010.00-501,181150.00%
META221007C002500002022-09-29 2:39PM EDT250.000.010.000.010.00-1622156.25%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221007P000600002022-09-14 10:18AM EDT60.000.010.000.010.00-11225.00%
META221007P000700002022-09-19 1:18PM EDT70.000.010.000.010.00-131187.50%
META221007P000800002022-09-28 9:30AM EDT80.000.010.000.010.00-1,0001,066150.00%
META221007P000850002022-10-03 9:30AM EDT85.000.010.000.010.00-5110137.50%
META221007P000900002022-09-30 10:12AM EDT90.000.010.000.010.00-31134118.75%
META221007P000950002022-10-03 10:22AM EDT95.000.010.000.010.00-1854106.25%
META221007P001000002022-10-03 3:31PM EDT100.000.010.000.02-0.01-50.00%634,92298.44%
META221007P001050002022-10-03 3:03PM EDT105.000.010.000.02-0.02-66.67%9158785.94%
META221007P001060002022-10-03 1:58PM EDT106.000.010.000.02-0.01-50.00%65282.81%
META221007P001070002022-10-03 2:03PM EDT107.000.010.000.02-0.03-75.00%1,10527179.69%
META221007P001080002022-10-03 2:55PM EDT108.000.010.000.02-0.03-75.00%2644378.13%
META221007P001090002022-10-03 12:38PM EDT109.000.020.000.03-0.03-60.00%28878.13%
META221007P001100002022-10-03 3:58PM EDT110.000.020.000.03-0.04-66.67%331,14975.00%
META221007P001110002022-10-03 2:17PM EDT111.000.020.010.03-0.05-71.43%22019375.00%
META221007P001120002022-10-03 3:50PM EDT112.000.020.000.03-0.05-71.43%2347570.31%
META221007P001130002022-10-03 3:17PM EDT113.000.020.000.03-0.08-80.00%59067.19%
META221007P001140002022-10-03 1:41PM EDT114.000.030.000.04-0.07-70.00%2522867.19%
META221007P001150002022-10-03 3:44PM EDT115.000.030.020.04-0.10-76.92%413067.19%
META221007P001160002022-10-03 3:39PM EDT116.000.040.010.05-0.10-71.43%29064.84%
META221007P001170002022-10-03 3:34PM EDT117.000.040.020.04-0.12-75.00%7569061.72%
META221007P001180002022-10-03 2:37PM EDT118.000.050.030.06-0.16-76.19%27978562.50%
META221007P001190002022-10-03 3:40PM EDT119.000.050.030.07-0.16-76.19%8220160.55%
META221007P001200002022-10-03 3:59PM EDT120.000.080.060.08-0.22-73.33%8931,62160.55%
META221007P001210002022-10-03 2:45PM EDT121.000.070.050.10-0.30-81.08%10641558.20%
META221007P001220002022-10-03 3:58PM EDT122.000.110.070.12-0.34-75.56%65648857.23%
META221007P001230002022-10-03 3:49PM EDT123.000.120.100.15-0.42-77.78%3931,18856.84%
META221007P001240002022-10-03 3:56PM EDT124.000.170.130.18-0.47-73.44%25336755.86%
META221007P001250002022-10-03 3:59PM EDT125.000.210.190.21-0.55-72.37%2,603055.37%
META221007P001260002022-10-03 3:58PM EDT126.000.260.240.26-0.61-70.11%1,8891,35454.49%
META221007P001270002022-10-03 3:57PM EDT127.000.330.290.33-0.70-67.96%346053.61%
META221007P001280002022-10-03 3:57PM EDT128.000.390.360.39-0.85-68.55%50682552.44%
META221007P001290002022-10-03 3:59PM EDT129.000.500.450.50-0.93-65.03%8551,05552.00%
META221007P001300002022-10-03 3:59PM EDT130.000.610.580.61-1.07-63.69%3,5412,36351.47%
META221007P001310002022-10-03 3:59PM EDT131.000.770.720.75-1.16-60.10%2,186050.83%
META221007P001320002022-10-03 3:59PM EDT132.000.920.890.93-1.34-59.29%1,25999650.34%
META221007P001330002022-10-03 3:59PM EDT133.001.151.091.13-1.49-56.44%1,5831,03850.15%
META221007P001340002022-10-03 3:58PM EDT134.001.391.321.37-1.60-53.51%1,5751,55949.56%
META221007P001350002022-10-03 3:59PM EDT135.001.651.591.65-1.75-51.47%6,5782,44449.00%
META221007P001360002022-10-03 3:59PM EDT136.001.991.911.98-1.86-48.31%2,93577648.56%
META221007P001370002022-10-03 3:59PM EDT137.002.302.272.34-2.05-47.13%3,3981,21147.85%
META221007P001380002022-10-03 3:59PM EDT138.002.792.692.75-2.16-43.64%4,4971,21147.17%
META221007P001390002022-10-03 3:59PM EDT139.003.203.153.25-2.35-42.34%2,06473147.07%
META221007P001400002022-10-03 3:59PM EDT140.003.803.653.75-2.30-37.70%1,3381,90246.19%
META221007P001410002022-10-03 3:24PM EDT141.003.874.204.40-3.03-43.91%44674746.85%
META221007P001420002022-10-03 3:14PM EDT142.004.954.805.00-2.58-34.26%4561,84745.90%
META221007P001430002022-10-03 3:45PM EDT143.005.335.455.75-2.72-33.79%14844146.68%
META221007P001440002022-10-03 3:45PM EDT144.006.056.206.45-3.04-33.44%8839445.80%
META221007P001450002022-10-03 3:39PM EDT145.006.526.907.25-3.44-34.54%6601,56646.05%
META221007P001460002022-10-03 3:26PM EDT146.007.167.708.15-3.04-29.80%5331047.85%
META221007P001470002022-10-03 1:11PM EDT147.0010.008.609.00-0.25-2.44%723747.95%
META221007P001480002022-10-03 3:33PM EDT148.009.109.459.90-3.20-26.02%1121048.78%
META221007P001490002022-10-03 3:52PM EDT149.0010.4510.4510.80-2.80-21.13%125449.07%
META221007P001500002022-10-03 3:56PM EDT150.0011.7011.4011.70-2.80-19.31%1681,58048.63%
META221007P001525002022-10-03 3:56PM EDT152.5014.1213.7514.15-1.98-12.30%4926753.91%
META221007P001550002022-10-03 3:58PM EDT155.0016.5016.2516.55-2.60-13.61%842,36355.18%
META221007P001575002022-10-03 12:00PM EDT157.5021.0318.7519.10-0.04-0.19%1631164.65%
META221007P001600002022-10-03 1:41PM EDT160.0021.6921.2521.60-2.21-9.25%16053.52%
META221007P001625002022-10-03 10:16AM EDT162.5024.4523.7524.10-0.25-1.01%110258.59%
META221007P001650002022-10-03 3:26PM EDT165.0026.1526.2526.60-1.18-4.32%3041163.28%
META221007P001675002022-09-30 9:54AM EDT167.5029.9528.6529.100.00-1088.48%
META221007P001700002022-09-29 9:33AM EDT170.0030.8531.2031.600.00-3363.28%
META221007P001725002022-09-30 10:15AM EDT172.5033.7033.7034.100.00-2267.19%
META221007P001750002022-09-30 11:48AM EDT175.0035.5536.1536.600.00-1010104.79%
META221007P001800002022-09-27 10:03AM EDT180.0042.9541.2041.550.00-10110.16%
META221007P001850002022-09-29 1:50PM EDT185.0048.0546.2046.550.00-10119.53%
META221007P001900002022-09-30 9:41AM EDT190.0053.5051.2051.550.00-10128.71%
META221007P001950002022-09-15 10:06AM EDT195.0041.5056.2056.550.00-60137.50%
META221007P002000002022-09-28 9:41AM EDT200.0064.0061.2061.550.00-20145.70%
META221007P002050002022-09-12 9:31AM EDT205.0037.3566.2066.550.00-30153.91%
META221007P002100002022-09-12 10:48AM EDT210.0040.3571.2071.550.00--0161.72%
META221007P002150002022-09-21 2:36PM EDT215.0068.6076.2076.550.00--0169.53%
META221007P002200002022-09-21 2:07PM EDT220.0076.4581.2081.550.00-20176.95%
META221007P002250002022-09-21 2:36PM EDT225.0078.6086.2086.550.00--0183.98%
META221007P002300002022-09-29 2:31PM EDT230.0093.6591.2091.550.00--0191.02%
META221007P002350002022-09-21 3:31PM EDT235.0090.9896.2096.550.00-40197.66%
META221007P002500002022-09-29 2:31PM EDT250.00113.65111.20111.550.00-20216.80%
Advertisement
Advertisement