Advertisement
Advertisement
U.S. markets close in 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.97-0.31 (-0.22%)
As of 03:48PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META230120C000050002022-09-30 10:37AM EDT5.00134.94134.85135.250.00-2306254.69%
META230120C000100002022-09-27 12:15PM EDT10.00125.80129.80130.200.00-182176.56%
META230120C000200002022-08-18 9:31AM EDT20.00154.40126.45126.750.00-110363.26%
META230120C000250002022-07-19 12:59PM EDT25.00151.00150.50151.150.00--200.00%
META230120C000300002022-08-02 11:31AM EDT30.00130.67131.70132.300.00-56550.83%
META230120C000350002022-08-02 11:31AM EDT35.00125.76126.80127.250.00--5468.99%
META230120C000400002022-08-02 3:18PM EDT40.00120.76124.15124.650.00--36446.14%
META230120C000450002022-07-20 2:44PM EDT45.00138.47123.50124.050.00--0453.69%
META230120C000500002022-10-03 1:40PM EDT50.0089.1490.5090.650.00-2467103.42%
META230120C000550002022-09-21 2:43PM EDT55.0093.1085.6086.000.00--1100.34%
META230120C000600002022-09-27 2:14PM EDT60.0075.6980.8080.950.00-14493.46%
META230120C000650002022-08-02 11:15AM EDT65.0096.5598.4599.250.00-11273.93%
META230120C000700002022-10-05 3:17PM EDT70.0071.5071.1571.40+2.50+3.62%53584.77%
META230120C000750002022-06-23 3:45PM EDT75.0087.0796.4597.100.00--5285.85%
META230120C000800002022-10-03 2:41PM EDT80.0060.8561.4561.750.00-553374.61%
META230120C000850002022-10-05 10:05AM EDT85.0053.9057.0557.40-6.00-10.02%1774.11%
META230120C000900002022-09-27 1:49PM EDT90.0048.0252.5052.750.00-424170.67%
META230120C000950002022-10-05 3:31PM EDT95.0048.1548.1048.40+2.00+4.33%134168.49%
META230120C001000002022-10-05 2:30PM EDT100.0042.7043.6043.80+0.10+0.23%161,09764.64%
META230120C001050002022-10-05 10:01AM EDT105.0037.0039.5539.80-1.15-3.01%781763.45%
META230120C001100002022-10-05 1:25PM EDT110.0034.0035.5035.70-2.25-6.21%253161.22%
META230120C001150002022-10-05 10:58AM EDT115.0028.0831.7031.95-3.62-11.42%370459.74%
META230120C001200002022-10-05 9:35AM EDT120.0024.7027.9028.15-3.45-12.26%779357.45%
META230120C001250002022-10-05 1:35PM EDT125.0023.2024.5024.80-2.60-10.08%7550,59656.15%
META230120C001300002022-10-05 1:22PM EDT130.0020.3621.4521.70-1.69-7.66%414,64255.19%
META230120C001350002022-10-05 12:33PM EDT135.0016.3518.5518.65-2.70-14.17%8421,63353.79%
META230120C001400002022-10-05 3:12PM EDT140.0015.7515.8515.95-0.20-1.25%1213,00152.56%
META230120C001450002022-10-05 3:12PM EDT145.0013.3713.4513.45-0.10-0.74%2163,95551.39%
META230120C001500002022-10-05 3:30PM EDT150.0011.2711.2011.30-0.13-1.14%2876,78250.26%
META230120C001550002022-10-05 3:23PM EDT155.009.399.359.45-0.06-0.63%1262,71549.70%
META230120C001600002022-10-05 3:24PM EDT160.007.807.757.850.00-3857,62049.06%
META230120C001650002022-10-05 2:36PM EDT165.006.096.356.45-0.53-8.01%1015,10848.40%
META230120C001700002022-10-05 3:28PM EDT170.005.165.205.30-0.19-3.55%2,3734,31947.96%
META230120C001750002022-10-05 3:20PM EDT175.004.304.254.300.00-8045,97747.45%
META230120C001800002022-10-05 2:41PM EDT180.003.253.453.50-0.25-7.14%6916,36547.14%
META230120C001850002022-10-05 2:05PM EDT185.002.522.792.84-0.32-11.27%1882,50646.90%
META230120C001900002022-10-05 3:16PM EDT190.002.302.272.30-0.03-1.29%515,38746.72%
META230120C001950002022-10-05 1:58PM EDT195.001.681.831.88-0.21-11.11%275,38146.70%
META230120C002000002022-10-05 3:23PM EDT200.001.511.501.540.00-72317,67546.75%
META230120C002100002022-10-05 3:13PM EDT210.001.021.001.04+0.02+2.00%367,91046.95%
META230120C002200002022-10-05 3:13PM EDT220.000.710.680.710.00-34311,81947.27%
META230120C002300002022-10-05 12:20PM EDT230.000.430.500.51-0.08-15.69%73510,78947.97%
META230120C002350002022-10-05 3:32PM EDT235.000.420.420.430.00-5885,59248.24%
META230120C002400002022-10-05 3:24PM EDT240.000.350.350.38-0.02-5.41%812,43148.85%
META230120C002450002022-10-05 9:35AM EDT245.000.300.310.32-0.01-3.23%371,78649.07%
META230120C002500002022-10-05 3:05PM EDT250.000.280.260.29-0.02-6.67%2315,23649.81%
META230120C002550002022-10-04 1:08PM EDT255.000.240.230.25-0.02-7.69%85,71850.15%
META230120C002600002022-10-05 3:02PM EDT260.000.200.200.22-0.03-13.04%94,63850.29%
META230120C002650002022-10-04 1:14PM EDT265.000.210.180.210.00-65,20451.07%
META230120C002700002022-10-05 12:48PM EDT270.000.150.160.19-0.03-16.67%136,28751.56%
META230120C002750002022-10-04 3:17PM EDT275.000.130.140.16-0.04-23.53%133,66051.76%
META230120C002800002022-10-05 12:57PM EDT280.000.120.130.15-0.04-25.00%49,10052.49%
META230120C002850002022-10-05 11:05AM EDT285.000.110.120.14-0.03-21.43%111,86853.13%
META230120C002900002022-10-05 3:32PM EDT290.000.130.120.130.00-1,1738,33454.00%
META230120C002950002022-09-29 11:24AM EDT295.000.150.100.120.00-41,99754.30%
META230120C003000002022-10-05 2:40PM EDT300.000.110.090.110.00-1625,92554.69%
META230120C003050002022-09-30 2:33PM EDT305.000.110.080.110.00-13,40955.47%
META230120C003100002022-10-04 9:32AM EDT310.000.100.070.100.00-24,56655.66%
META230120C003150002022-10-05 3:09PM EDT315.000.070.070.09-0.02-22.22%21,93856.25%
META230120C003200002022-10-05 10:03AM EDT320.000.070.060.09-0.02-22.22%25,90056.84%
META230120C003250002022-10-04 12:56PM EDT325.000.080.070.090.00-52,73058.20%
META230120C003300002022-10-05 3:14PM EDT330.000.070.070.08-0.01-12.50%57,29458.59%
META230120C003350002022-10-05 11:47AM EDT335.000.060.060.080.00-91,69259.18%
META230120C003400002022-10-05 11:19AM EDT340.000.050.060.08-0.01-16.67%128,84559.96%
META230120C003450002022-09-30 1:43PM EDT345.000.070.050.080.00-101,19060.35%
META230120C003500002022-10-05 12:00PM EDT350.000.060.060.070.00-3111,02461.13%
META230120C003550002022-10-03 3:13PM EDT355.000.070.050.070.00-61,93161.52%
META230120C003600002022-10-03 10:49AM EDT360.000.060.050.060.00-16,47461.72%
META230120C003650002022-10-05 9:56AM EDT365.000.040.050.06-0.01-20.00%11,18162.50%
META230120C003700002022-10-05 3:21PM EDT370.000.060.050.06+0.01+20.00%44,69663.28%
META230120C003750002022-10-05 11:54AM EDT375.000.050.040.060.00-34,03363.48%
META230120C003800002022-10-04 3:31PM EDT380.000.060.000.060.00-68,46961.33%
META230120C003850002022-09-28 12:44PM EDT385.000.060.040.060.00-12,64765.04%
META230120C003900002022-09-22 1:49PM EDT390.000.050.040.060.00-7614,38465.63%
META230120C003950002022-09-26 2:56PM EDT395.000.050.030.000.00-23,69260.16%
META230120C004000002022-10-04 3:47PM EDT400.000.040.030.050.00-812,98265.63%
META230120C004050002022-09-23 2:51PM EDT405.000.040.030.050.00-2057466.41%
META230120C004100002022-09-29 9:35AM EDT410.000.050.030.050.00-32,01967.19%
META230120C004150002022-10-04 9:35AM EDT415.000.040.030.050.00-171067.77%
META230120C004200002022-10-05 2:54PM EDT420.000.030.030.05-0.01-25.00%48,17368.36%
META230120C004250002022-09-28 1:59PM EDT425.000.040.030.050.00-278469.14%
META230120C004300002022-10-03 9:34AM EDT430.000.040.020.040.00-11,54667.97%
META230120C004350002022-09-29 11:47AM EDT435.000.040.030.040.00-5790669.53%
META230120C004400002022-09-29 11:48AM EDT440.000.050.030.040.00-381,77369.92%
META230120C004450002022-10-05 9:54AM EDT445.000.030.030.04-0.03-50.00%3268170.70%
META230120C004500002022-10-05 3:30PM EDT450.000.030.020.03-0.01-25.00%472,15669.14%
META230120C004600002022-10-05 3:30PM EDT460.000.030.030.040.00-12,93372.27%
META230120C004700002022-09-29 9:43AM EDT470.000.030.020.040.00-756672.66%
META230120C004800002022-09-29 11:57AM EDT480.000.030.020.040.00-2093,70173.83%
META230120C004900002022-09-30 3:13PM EDT490.000.030.020.030.00-8936673.44%
META230120C005000002022-10-05 1:44PM EDT500.000.010.000.03-0.02-66.67%18,30571.88%
META230120C005100002022-09-20 1:08PM EDT510.000.020.010.030.00-1002,07574.22%
META230120C005200002022-09-22 9:41AM EDT520.000.030.010.030.00-152,38775.39%
META230120C005300002022-09-20 9:30AM EDT530.000.040.000.030.00-188775.00%
META230120C005400002022-10-05 1:46PM EDT540.000.010.000.03-0.01-50.00%53,12575.78%
META230120C005500002022-09-27 11:20AM EDT550.000.020.000.020.00-2004,45674.22%
META230120C005600002022-09-30 2:53PM EDT560.000.020.000.020.00-15846,17075.00%
META230120C005700002022-09-30 11:12AM EDT570.000.020.000.020.00-122,17775.78%
META230120C005800002022-09-30 11:14AM EDT580.000.020.000.020.00-18047676.56%
META230120C005900002022-09-21 10:44AM EDT590.000.020.000.020.00-2666478.13%
META230120C006000002022-09-30 10:42AM EDT600.000.010.010.020.00-423,63780.47%
META230120C006500002022-10-04 2:51PM EDT650.000.020.010.020.00-23,22684.38%
META230120C007000002022-10-05 3:24PM EDT700.000.010.010.020.00-17,65588.28%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META230120P000050002022-09-26 1:31PM EDT5.000.010.000.010.00-2014,255193.75%
META230120P000100002022-09-16 11:43AM EDT10.000.020.000.010.00-1830150.00%
META230120P000150002022-10-04 9:30AM EDT15.000.020.000.020.00-1295134.38%
META230120P000200002022-10-05 2:40PM EDT20.000.020.000.02-0.01-33.33%5969117.19%
META230120P000250002022-10-05 9:40AM EDT25.000.030.020.030.00-5232112.50%
META230120P000300002022-10-03 10:07AM EDT30.000.040.030.050.00-30570105.47%
META230120P000350002022-10-05 9:46AM EDT35.000.060.040.060.00-432097.27%
META230120P000400002022-10-04 12:01PM EDT40.000.060.070.080.00-41,02192.38%
META230120P000450002022-09-27 1:38PM EDT45.000.130.100.120.00-171,21887.89%
META230120P000500002022-10-05 11:48AM EDT50.000.150.140.15+0.01+7.14%104,44083.11%
META230120P000550002022-10-04 2:39PM EDT55.000.190.190.210.00-963879.30%
META230120P000600002022-10-04 10:56AM EDT60.000.250.270.280.00-72,32775.88%
META230120P000650002022-10-03 9:30AM EDT65.000.430.360.39-0.05-10.42%136272.85%
META230120P000700002022-10-05 9:47AM EDT70.000.570.500.54+0.06+11.76%21,63370.36%
META230120P000750002022-10-05 12:28PM EDT75.000.800.690.72+0.06+8.11%3677267.97%
META230120P000800002022-10-05 2:32PM EDT80.000.990.930.96+0.05+5.32%241,73165.75%
META230120P000850002022-10-05 12:11PM EDT85.001.431.251.28+0.24+20.17%3898263.82%
META230120P000900002022-10-05 12:25PM EDT90.001.891.661.70+0.30+18.87%984762.09%
META230120P000950002022-10-04 11:01AM EDT95.002.402.172.19+0.38+18.81%81,47160.28%
META230120P001000002022-10-05 3:20PM EDT100.002.802.802.84+0.10+3.70%696,38558.72%
META230120P001050002022-10-05 10:28AM EDT105.004.153.553.60+0.72+20.99%1442,42157.07%
META230120P001100002022-10-05 3:17PM EDT110.004.454.454.55+0.05+1.14%1384,11955.57%
META230120P001150002022-10-05 3:22PM EDT115.005.605.605.70+0.15+2.75%1662,10754.34%
META230120P001200002022-10-05 3:31PM EDT120.006.906.906.95+0.11+1.62%1668,16752.82%
META230120P001250002022-10-05 3:07PM EDT125.008.318.458.55+0.01+0.12%553,36351.69%
META230120P001300002022-10-05 3:23PM EDT130.0010.2210.1510.25+0.22+2.20%488,26350.19%
META230120P001350002022-10-05 3:03PM EDT135.0012.3712.2012.30+0.30+2.49%605,36249.27%
META230120P001400002022-10-05 3:03PM EDT140.0014.7014.5014.60+0.35+2.44%8078,63448.16%
META230120P001450002022-10-05 2:51PM EDT145.0017.4017.0017.25+0.45+2.65%805,07447.35%
META230120P001500002022-10-05 3:07PM EDT150.0020.2519.8519.95+0.58+2.95%487,65245.86%
META230120P001550002022-10-05 3:16PM EDT155.0023.0522.9523.20+0.25+1.10%514,26645.34%
META230120P001600002022-10-05 12:36PM EDT160.0028.9326.3026.60+2.78+10.63%1211,26744.51%
META230120P001650002022-10-05 12:42PM EDT165.0032.7330.1030.35+3.73+12.86%164,97944.14%
META230120P001700002022-10-05 2:37PM EDT170.0034.8034.0034.20+1.03+3.05%3210,63243.36%
META230120P001750002022-10-05 3:13PM EDT175.0038.1538.0538.25+0.25+0.66%1784,66742.62%
META230120P001800002022-10-05 2:36PM EDT180.0043.1042.2542.50+1.07+2.55%156,72242.00%
META230120P001850002022-10-05 2:35PM EDT185.0047.7046.7046.95+1.40+3.02%203,89941.75%
META230120P001900002022-10-05 2:36PM EDT190.0052.1051.1051.40+1.55+3.07%153,67840.70%
META230120P001950002022-10-05 2:53PM EDT195.0056.5855.7556.10-1.64-2.82%74,25040.72%
META230120P002000002022-10-05 2:55PM EDT200.0061.5560.5060.80+0.83+1.37%21511,87140.11%
META230120P002100002022-10-05 1:15PM EDT210.0072.5070.2570.55+3.08+4.44%2007,82341.11%
META230120P002200002022-10-05 2:57PM EDT220.0081.1580.0080.35+1.85+2.33%9,4766,19541.41%
META230120P002300002022-10-05 3:19PM EDT230.0090.0589.9590.30-2.85-3.07%25130043.56%
META230120P002350002022-09-30 3:14PM EDT235.0098.0095.0095.40-0.70-0.71%16847.27%
META230120P002400002022-10-05 3:31PM EDT240.00100.20100.15100.40-3.10-3.00%2,72759548.78%
META230120P002450002022-10-05 3:31PM EDT245.00105.20104.90105.35-3.10-2.86%43015049.22%
META230120P002500002022-10-05 2:55PM EDT250.00110.85110.10110.40-0.70-0.63%1,82648151.76%
META230120P002550002022-10-05 2:57PM EDT255.00116.15114.90115.25+1.66+1.45%9,8702,83649.51%
META230120P002600002022-10-05 3:31PM EDT260.00120.20119.95120.40-3.10-2.51%11,2703,07054.59%
META230120P002650002022-10-05 2:57PM EDT265.00126.15124.90125.40-2.60-2.02%10,8902,31755.93%
META230120P002700002022-10-05 3:31PM EDT270.00130.15129.95130.40+0.55+0.42%10,5802,19650.68%
META230120P002750002022-10-05 2:57PM EDT275.00136.18135.00135.40-2.23-1.61%9,0201,85552.88%
META230120P002800002022-10-05 3:31PM EDT280.00140.20140.00140.40-3.05-2.13%7,2601,27654.10%
META230120P002850002022-09-30 3:19PM EDT285.00148.36144.90145.400.00-669253.03%
META230120P002900002022-09-28 3:52PM EDT290.00148.00149.95150.400.00-1243755.32%
META230120P002950002022-10-05 3:31PM EDT295.00155.25155.00155.40-2.65-1.68%1,81031057.42%
META230120P003000002022-10-05 3:31PM EDT300.00160.20159.95160.40+0.75+0.47%8,2111,54157.52%
META230120P003050002022-10-05 3:26PM EDT305.00165.10165.00165.40-3.75-2.22%3,45858759.57%
META230120P003100002022-10-05 3:31PM EDT310.00170.20170.00170.40-3.25-1.87%1,07722560.64%
META230120P003150002022-10-05 12:25PM EDT315.00178.80175.00175.40+0.45+0.25%12512661.67%
META230120P003200002022-10-05 3:31PM EDT320.00180.15179.95180.35-2.95-1.61%1,30016360.35%
META230120P003250002022-10-05 3:31PM EDT325.00185.10184.90185.40-3.00-1.59%1,05021161.33%
META230120P003300002022-10-05 3:19PM EDT330.00189.60189.95190.35-3.70-1.91%2,84049062.21%
META230120P003350002022-10-05 3:31PM EDT335.00195.15194.95195.45-2.70-1.36%1,25527265.53%
META230120P003400002022-10-05 3:06PM EDT340.00200.90200.05200.30-2.05-1.01%2,10053865.33%
META230120P003450002022-10-05 11:50AM EDT345.00209.40204.80205.40+5.12+2.51%2861.72%
META230120P003500002022-10-05 3:26PM EDT350.00210.10209.95210.40-4.30-2.01%3,55075767.19%
META230120P003550002022-09-28 3:52PM EDT355.00213.45214.90215.500.00-1856469.24%
META230120P003600002022-10-05 3:31PM EDT360.00220.45220.05220.40-2.95-1.32%251971.19%
META230120P003650002022-09-30 3:18PM EDT365.00228.35224.90225.400.00-102268.36%
META230120P003700002022-10-05 3:31PM EDT370.00230.25229.95230.50-3.35-1.43%504472.85%
META230120P003750002022-09-28 10:31AM EDT375.00237.85234.90235.650.00-6875.68%
META230120P003800002022-10-05 3:31PM EDT380.00240.15239.85240.40-3.25-1.34%2,85054069.24%
META230120P003850002022-09-28 10:30AM EDT385.00247.72244.80245.450.00-71470.02%
META230120P003900002022-10-04 1:27PM EDT390.00250.00249.90250.650.00-53178.13%
META230120P003950002022-10-05 3:31PM EDT395.00255.25254.80255.45-3.35-1.30%503771.48%
META230120P004000002022-09-30 3:14PM EDT400.00263.75259.95260.450.00-1254576.56%
META230120P004050002022-09-14 12:43PM EDT405.00253.53264.90265.500.00-3377.34%
META230120P004100002022-10-05 3:31PM EDT410.00270.45269.90270.75+2.36+0.88%24883.06%
META230120P004150002022-09-29 3:38PM EDT415.00278.26274.90275.550.00-18079.98%
META230120P004200002022-09-28 3:53PM EDT420.00278.15279.95280.500.00-2080.71%
META230120P004250002022-09-21 11:34AM EDT425.00280.22284.85285.550.00-4080.27%
META230120P004300002022-07-22 2:01PM EDT430.00260.34261.65262.350.00-200.00%
META230120P004350002022-07-19 12:18PM EDT435.00260.06259.25259.950.00-30300.00%
META230120P004400002022-07-25 11:22AM EDT440.00273.06275.55276.100.00-1000.00%
META230120P004450002022-09-21 2:36PM EDT445.00298.75304.85305.500.00-6081.74%
META230120P004500002022-07-21 2:52PM EDT450.00267.60281.65282.300.00-600.00%
META230120P004600002022-09-21 12:45PM EDT460.00314.50319.90320.500.00-10085.06%
META230120P004700002022-09-26 3:57PM EDT470.00333.09329.80330.450.00-1081.64%
META230120P004800002022-09-28 3:52PM EDT480.00338.26340.00340.550.00-2291.02%
META230120P004900002022-09-26 3:57PM EDT490.00353.13350.05350.700.00-1095.90%
META230120P005000002022-10-05 3:25PM EDT500.00360.21360.00360.45-3.24-0.89%101591.31%
META230120P005100002022-10-05 3:31PM EDT510.00369.75369.95370.45+1.55+0.42%26991.21%
META230120P005200002022-10-05 3:25PM EDT520.00380.23379.75380.50+2.01+0.53%10087.50%
META230120P005300002022-09-30 3:18PM EDT530.00393.35389.80390.400.00-101586.52%
META230120P005400002022-09-23 3:37PM EDT540.00399.91399.75400.600.00-2293.16%
META230120P005500002022-10-04 12:01PM EDT550.00409.20409.85410.450.00-53092.58%
META230120P005600002022-10-03 3:58PM EDT560.00421.53419.70420.550.00-7091.80%
META230120P005700002022-10-03 3:58PM EDT570.00431.47429.70430.600.00-5094.63%
META230120P005800002022-06-09 9:07AM EDT580.00256.40403.60405.100.00---0.00%
META230120P005900002022-08-18 3:09PM EDT590.00414.70443.35444.050.00-1400.00%
META230120P006000002022-08-18 3:16PM EDT600.00424.75453.20454.050.00-1400.00%
META230120P006500002022-08-18 2:27PM EDT650.00474.80503.30503.950.00-200.00%
META230120P007000002022-08-26 3:36PM EDT700.00537.80559.20559.850.00-500.00%
Advertisement
Advertisement