Advertisement
Advertisement
U.S. markets close in 1 hour 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.69-1.59 (-1.13%)
As of 02:35PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221118C000500002022-09-30 3:53PM EDT50.0086.2888.2088.550.00-1220.00%
META221118C000600002022-08-08 2:05PM EDT60.00111.6099.60100.100.00-14425.12%
META221118C000700002022-08-15 1:07PM EDT70.00111.9080.5080.950.00-41269.53%
META221118C000800002022-08-17 10:11AM EDT80.0096.9567.9068.400.00-22206.13%
META221118C000850002022-08-18 9:34AM EDT85.0088.8562.1062.500.00-13182.15%
META221118C000900002022-09-22 3:05PM EDT90.0055.0049.0549.300.00-615171.53%
META221118C000950002022-09-23 10:41AM EDT95.0046.9544.2044.450.00-15067.48%
META221118C001000002022-10-05 12:50PM EDT100.0038.7639.6540.05+0.29+0.75%1121368.97%
META221118C001050002022-10-03 1:34PM EDT105.0035.7535.2535.550.00-33367.80%
META221118C001100002022-10-05 12:50PM EDT110.0030.1331.0031.25-2.69-8.20%24266.58%
META221118C001150002022-10-05 10:07AM EDT115.0025.7526.8527.05-4.20-14.02%129964.45%
META221118C001200002022-10-05 11:11AM EDT120.0020.9022.8023.05-5.30-20.23%1529761.94%
META221118C001250002022-10-04 11:15AM EDT125.0017.9219.4019.60-4.03-18.36%213861.72%
META221118C001300002022-10-05 1:47PM EDT130.0016.0516.1016.25-1.45-8.29%3047760.19%
META221118C001350002022-10-05 1:25PM EDT135.0013.0013.0013.15-1.35-9.41%1612,01458.18%
META221118C001400002022-10-05 1:55PM EDT140.0010.5510.5010.60-1.05-9.05%3732,86957.43%
META221118C001450002022-10-05 1:36PM EDT145.008.038.258.35-1.10-12.05%6184,01256.32%
META221118C001500002022-10-05 2:15PM EDT150.006.316.356.45-0.82-11.50%4323,31055.28%
META221118C001550002022-10-05 2:15PM EDT155.004.804.754.85-0.65-11.93%4615,47954.10%
META221118C001600002022-10-05 2:04PM EDT160.003.593.553.65-0.51-12.44%4357,52253.54%
META221118C001650002022-10-05 2:13PM EDT165.002.652.662.70-0.37-12.25%1,1483,96453.21%
META221118C001700002022-10-05 2:13PM EDT170.001.951.962.00-0.33-14.47%4295,16853.00%
META221118C001750002022-10-05 2:18PM EDT175.001.451.451.48-0.22-13.17%4625,93453.00%
META221118C001800002022-10-05 2:08PM EDT180.001.061.071.09-0.15-12.40%6506,48053.08%
META221118C001850002022-10-05 2:11PM EDT185.000.810.790.82-0.10-10.99%1633,48153.37%
META221118C001900002022-10-05 2:01PM EDT190.000.610.610.63-0.07-10.29%841,70554.05%
META221118C001950002022-10-05 1:50PM EDT195.000.470.470.48-0.04-7.84%92,42654.59%
META221118C002000002022-10-05 1:24PM EDT200.000.390.370.38-0.02-4.88%699,71755.42%
META221118C002050002022-10-05 11:22AM EDT205.000.270.290.30-0.05-15.62%62,56856.15%
META221118C002100002022-10-05 1:13PM EDT210.000.250.230.24-0.01-3.85%132,35256.93%
META221118C002150002022-10-04 1:38PM EDT215.000.220.190.210.00-23,68058.20%
META221118C002200002022-10-05 1:35PM EDT220.000.150.160.17-0.02-11.76%182,70759.08%
META221118C002250002022-10-04 3:37PM EDT225.000.140.130.140.00-61,38659.86%
META221118C002300002022-10-05 11:19AM EDT230.000.100.110.12-0.03-23.08%23,42160.94%
META221118C002350002022-10-04 10:38AM EDT235.000.110.090.110.00-189262.11%
META221118C002400002022-10-04 3:02PM EDT240.000.090.080.090.00-1002,56862.89%
META221118C002450002022-10-05 9:33AM EDT245.000.080.070.080.00-13,14564.06%
META221118C002500002022-10-05 1:55PM EDT250.000.060.060.07-0.01-14.29%402,64264.84%
META221118C002550002022-10-04 2:28PM EDT255.000.060.050.070.00-12,18666.21%
META221118C002600002022-10-05 1:54PM EDT260.000.050.050.06-0.01-16.67%52,27867.38%
META221118C002650002022-10-05 10:14AM EDT265.000.050.040.05-0.01-16.67%101,06367.77%
META221118C002700002022-09-30 3:40PM EDT270.000.050.040.050.00-364869.53%
META221118C002750002022-10-05 11:09AM EDT275.000.040.030.050.00-401,10870.31%
META221118C002800002022-10-04 1:05PM EDT280.000.050.000.040.00-512,72267.19%
META221118C002850002022-09-28 11:13AM EDT285.000.040.030.040.00-138072.66%
META221118C002900002022-10-05 11:22AM EDT290.000.030.020.03-0.01-25.00%691,04871.88%
META221118C002950002022-10-05 1:55PM EDT295.000.030.020.030.00-3030173.44%
META221118C003000002022-10-05 1:54PM EDT300.000.020.000.03-0.01-33.33%56,17171.88%
META221118C003050002022-10-03 2:55PM EDT305.000.030.020.030.00-101,44076.17%
META221118C003100002022-09-27 10:48AM EDT310.000.020.000.000.00-601,81750.00%
META221118C003150002022-09-30 10:31AM EDT315.000.040.010.000.00-428868.75%
META221118C003200002022-09-26 10:19AM EDT320.000.020.010.030.00-32067678.91%
META221118C003250002022-10-04 11:39AM EDT325.000.020.010.030.00-103,39279.69%
META221118C003300002022-09-30 3:15PM EDT330.000.030.000.030.00-139879.69%
META221118C003350002022-09-16 11:03AM EDT335.000.020.000.030.00-2318980.47%
META221118C003400002022-09-14 1:54PM EDT340.000.030.010.030.00-13,17783.59%
META221118C003450002022-09-12 12:25PM EDT345.000.050.000.030.00-114982.81%
META221118C003500002022-09-28 3:36PM EDT350.000.010.000.030.00-12,55884.38%
META221118C003550002022-09-28 3:36PM EDT355.000.020.010.030.00-1199887.50%
META221118C003600002022-09-12 2:32PM EDT360.000.030.000.030.00-173185.94%
META221118C003650002022-08-01 1:08PM EDT365.000.100.040.060.00-322396.88%
META221118C003700002022-09-12 9:30AM EDT370.000.040.000.030.00-119288.28%
META221118C003750002022-09-26 11:30AM EDT375.000.010.000.030.00-1548389.06%
META221118C003800002022-09-22 9:44AM EDT380.000.010.000.030.00-130090.63%
META221118C003850002022-08-18 10:53AM EDT385.000.050.000.030.00-221491.41%
META221118C003900002022-09-23 10:51AM EDT390.000.010.000.010.00-522184.38%
META221118C003950002022-09-26 10:49AM EDT395.000.010.000.020.00-110690.63%
META221118C004000002022-09-16 12:39PM EDT400.000.010.000.020.00-919292.19%
META221118C004050002022-06-29 3:08PM EDT405.000.160.000.140.00-200210109.38%
META221118C004100002022-08-16 1:33PM EDT410.000.040.000.030.00-2025596.88%
META221118C004150002022-06-24 1:55PM EDT415.000.100.080.160.00-400127117.58%
META221118C004200002022-08-19 11:31AM EDT420.000.040.010.030.00-1085100.78%
META221118C004250002022-06-24 2:17PM EDT425.000.100.070.140.00-400200118.16%
META221118C004300002022-06-24 2:14PM EDT430.000.090.060.140.00-300339118.56%
META221118C004350002022-08-19 2:48PM EDT435.000.030.000.020.00-509098.44%
META221118C004400002022-08-15 9:30AM EDT440.000.010.000.030.00-1175102.34%
META221118C004450002022-08-04 12:24PM EDT445.000.040.000.030.00-200358103.13%
META221118C004500002022-09-28 3:35PM EDT450.000.010.000.010.00-244296.88%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META221118P000500002022-10-04 12:19PM EDT50.000.020.000.000.00-51,54650.00%
META221118P000550002022-09-30 3:56PM EDT55.000.050.030.040.00-49598298.44%
META221118P000600002022-10-05 11:22AM EDT60.000.060.050.06+0.02+50.00%7489694.53%
META221118P000650002022-10-05 1:54PM EDT65.000.080.080.10+0.01+14.29%1086391.21%
META221118P000700002022-10-05 11:22AM EDT70.000.140.120.14+0.03+27.27%2291986.91%
META221118P000750002022-10-05 2:12PM EDT75.000.190.180.19+0.02+11.76%5738583.01%
META221118P000800002022-10-05 1:20PM EDT80.000.280.280.29+0.05+21.74%1,1022,29580.27%
META221118P000850002022-10-05 1:36PM EDT85.000.440.420.44+0.07+18.92%17640877.83%
META221118P000900002022-10-05 12:09PM EDT90.000.710.620.64+0.17+31.48%202,47275.39%
META221118P000950002022-10-05 2:12PM EDT95.000.920.910.92+0.10+12.20%16350373.19%
META221118P001000002022-10-05 2:07PM EDT100.001.311.281.30+0.18+15.93%3232,79470.92%
META221118P001050002022-10-05 1:26PM EDT105.001.821.781.81+0.22+13.75%1152,28268.80%
META221118P001100002022-10-05 1:59PM EDT110.002.502.472.49+0.29+13.12%4501,47767.02%
META221118P001150002022-10-05 1:59PM EDT115.003.383.353.35+0.43+14.58%2091,87265.19%
META221118P001200002022-10-05 1:54PM EDT120.004.434.404.50+0.43+10.75%4418,03663.44%
META221118P001250002022-10-05 2:15PM EDT125.005.825.755.80+0.65+12.57%1225,16661.51%
META221118P001300002022-10-05 2:15PM EDT130.007.497.457.55+0.79+11.79%5563,59560.28%
META221118P001350002022-10-05 2:10PM EDT135.009.609.459.60+1.10+12.94%1,2643,93758.92%
META221118P001400002022-10-05 1:55PM EDT140.0011.8111.8511.90+0.96+8.85%1,5864,54857.52%
META221118P001450002022-10-05 12:44PM EDT145.0015.5214.6514.75+2.12+15.82%1807,11056.80%
META221118P001500002022-10-05 1:48PM EDT150.0017.7317.6517.90+1.38+8.44%636,06155.64%
META221118P001550002022-10-05 11:25AM EDT155.0022.9121.2521.40+3.56+18.40%612,61555.36%
META221118P001600002022-10-05 2:03PM EDT160.0024.9924.9525.15+2.04+8.89%1,1264,85154.46%
META221118P001650002022-10-05 11:48AM EDT165.0031.0528.8029.20+3.99+14.75%542,29353.30%
META221118P001700002022-10-05 2:00PM EDT170.0033.6033.0533.45+1.95+6.16%1592,70852.69%
META221118P001750002022-10-05 1:50PM EDT175.0037.7437.8538.20+1.67+4.63%133,62055.46%
META221118P001800002022-10-05 9:31AM EDT180.0042.5142.3042.80+1.80+4.42%572,72154.98%
META221118P001850002022-10-05 12:42PM EDT185.0049.1747.1047.60+3.77+8.30%21,34356.62%
META221118P001900002022-10-04 3:50PM EDT190.0050.1851.7552.300.00-92,41555.66%
META221118P001950002022-10-04 12:12PM EDT195.0053.8057.0057.350.00-201,91761.52%
META221118P002000002022-10-05 12:42PM EDT200.0063.8261.9062.30+6.12+10.61%21,66463.75%
META221118P002050002022-10-03 12:11PM EDT205.0068.3066.7567.200.00-144564.77%
META221118P002100002022-10-04 11:51AM EDT210.0069.6071.7072.450.00-432669.68%
META221118P002150002022-10-04 11:57AM EDT215.0074.3076.6577.050.00-1281868.19%
META221118P002200002022-10-04 3:57PM EDT220.0079.8181.9082.250.00-27175.61%
META221118P002250002022-10-05 1:49PM EDT225.0086.6586.6087.20-1.90-2.15%26174.85%
META221118P002300002022-10-04 12:23PM EDT230.0088.7991.6592.200.00-13378.05%
META221118P002350002022-10-04 12:23PM EDT235.0093.7796.8097.200.00-19982.28%
META221118P002400002022-09-15 2:31PM EDT240.0089.65101.55102.200.00-40281.98%
META221118P002450002022-09-14 10:18AM EDT245.0094.20106.65107.200.00-2085.60%
META221118P002500002022-09-15 10:03AM EDT250.0096.70111.85112.250.00-1290.82%
META221118P002550002022-09-21 10:25AM EDT255.00110.45116.65117.200.00-1090.28%
META221118P002600002022-09-22 2:22PM EDT260.00116.87121.85122.300.00-2096.00%
META221118P002650002022-09-08 10:06AM EDT265.00104.87126.70127.100.00-1194.14%
META221118P002700002022-09-15 10:24AM EDT270.00117.85131.75132.200.00-1198.14%
META221118P002750002022-09-20 9:47AM EDT275.00128.35136.80137.400.00-13103.17%
META221118P002800002022-09-20 1:40PM EDT280.00133.65141.65142.200.00-10101.03%
META221118P002850002022-07-29 11:25AM EDT285.00129.35122.95123.400.00-110.00%
META221118P002900002022-08-03 2:55PM EDT290.00121.95129.20129.600.00-5500.00%
META221118P002950002022-08-25 9:50AM EDT295.00129.95154.40154.750.00-100.00%
META221118P003000002022-10-05 9:52AM EDT300.00163.00161.70162.10+0.70+0.43%10108.11%
META221118P003050002022-09-08 11:57AM EDT305.00144.50166.65167.200.00-10110.64%
META221118P003100002022-09-20 2:21PM EDT310.00163.70171.80172.100.00-10113.14%
META221118P003150002022-10-05 12:25PM EDT315.00178.90176.75177.25+3.85+2.20%125139116.26%
META221118P003200002022-09-07 10:42AM EDT320.00162.40181.85182.200.00-20118.65%
META221118P003250002022-09-08 11:27AM EDT325.00163.53186.60187.200.00-10116.89%
META221118P003300002022-09-01 10:23AM EDT330.00165.35194.00194.550.00-20158.47%
META221118P003350002022-07-08 3:12PM EDT335.00163.53167.60168.100.00-200.00%
META221118P003400002022-07-26 10:24AM EDT340.00176.82172.40173.100.00-200.00%
META221118P003450002022-09-22 11:01AM EDT345.00202.97206.65207.200.00-20124.07%
META221118P003500002022-08-10 10:49AM EDT350.00172.00183.15183.600.00-200.00%
META221118P003550002022-09-23 9:57AM EDT355.00214.96216.75217.450.00-20132.03%
META221118P003600002022-07-25 12:58PM EDT360.00193.14195.70196.000.00-7400.00%
META221118P003650002022-07-25 11:29AM EDT365.00197.65200.75201.050.00-11200.00%
META221118P003700002022-07-25 12:57PM EDT370.00203.15205.70206.000.00-15200.00%
META221118P003750002022-07-26 12:27PM EDT375.00213.35208.00208.450.00-400.00%
META221118P003800002022-09-26 12:25PM EDT380.00242.50241.65242.200.00-30134.38%
META221118P003850002022-09-14 10:24AM EDT385.00235.32246.80247.400.00-1160140.82%
META221118P003900002022-09-13 10:44AM EDT390.00234.09251.55252.100.00-10133.74%
META221118P003950002022-07-27 2:25PM EDT395.00227.57232.90233.450.00-30300.00%
META221118P004000002022-08-30 10:12AM EDT400.00241.75263.70264.250.00-10178.54%
META221118P004050002022-08-26 10:01AM EDT405.00237.18264.40264.750.00-200.00%
META221118P004100002022-08-25 11:05AM EDT410.00242.45269.40269.750.00-300.00%
META221118P004150002022-08-31 11:15AM EDT415.00250.87274.65275.150.00-100.00%
META221118P004200002022-09-01 10:23AM EDT420.00255.40283.95284.700.00--0188.92%
META221118P004250002022-08-04 9:47AM EDT425.00253.10264.40264.900.00--00.00%
META221118P004300002022-07-19 1:12PM EDT430.00254.76254.25254.850.00--00.00%
META221118P004350002022-07-19 1:12PM EDT435.00259.98259.40259.700.00-2200.00%
META221118P004400002022-07-19 1:10PM EDT440.00265.07264.25264.650.00--00.00%
META221118P004450002022-06-09 9:07AM EDT445.00244.65268.70269.950.00---0.00%
META221118P004500002022-08-25 9:45AM EDT450.00285.35309.40309.800.00-100.00%
Advertisement
Advertisement