Advertisement
Advertisement
U.S. markets close in 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.80-0.48 (-0.34%)
As of 03:31PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META230616C000050002022-09-07 10:00AM EDT5.00153.13134.65135.150.00-23170.31%
META230616C000100002022-09-26 2:45PM EDT10.00127.75130.20130.750.00-43177.25%
META230616C000250002022-08-04 10:06AM EDT25.00145.45135.65136.650.00--17438.57%
META230616C000350002022-07-22 9:53AM EDT35.00140.00133.90135.100.00-22418.80%
META230616C000400002022-08-17 2:05PM EDT40.00137.30106.65107.200.00-66151.56%
META230616C000450002022-09-19 1:36PM EDT45.00103.0796.7597.300.00-5496.88%
META230616C000500002022-06-27 2:56PM EDT50.00123.00121.25122.450.00-23289.48%
META230616C000650002022-09-16 11:45AM EDT65.0084.1478.2578.900.00-4179.49%
META230616C000700002022-08-09 9:42AM EDT70.00102.150.000.000.00-130.00%
META230616C000750002022-07-29 3:44PM EDT75.0088.6090.6591.200.00-11162.17%
META230616C000800002022-09-15 12:49PM EDT80.0075.4765.3065.850.00-91171.37%
META230616C000850002022-09-16 3:14PM EDT85.0067.0761.0561.550.00-11568.61%
META230616C000900002022-09-28 1:02PM EDT90.0057.1357.0057.450.00-11,50966.48%
META230616C000950002022-09-29 2:16PM EDT95.0050.5053.1553.600.00-11,11264.91%
META230616C001000002022-10-04 3:11PM EDT100.0049.0049.3049.750.00-51,53563.03%
META230616C001050002022-09-23 9:58AM EDT105.0046.2745.5045.850.00-197560.91%
META230616C001100002022-09-29 3:35PM EDT110.0040.0241.9542.300.00-5076859.42%
META230616C001150002022-10-05 12:03PM EDT115.0035.5038.5538.95-2.45-6.46%177358.10%
META230616C001200002022-09-30 11:01AM EDT120.0036.3035.7035.950.00-849457.61%
META230616C001250002022-10-05 12:37PM EDT125.0030.1032.5532.90-2.75-8.37%248056.33%
META230616C001300002022-10-05 12:52PM EDT130.0028.0029.7530.10-2.20-7.28%1148055.45%
META230616C001350002022-10-05 2:57PM EDT135.0026.5526.9027.05-1.76-6.22%1534653.93%
META230616C001400002022-10-05 2:54PM EDT140.0024.0024.5024.75-1.70-6.61%1754953.43%
META230616C001450002022-10-05 1:05PM EDT145.0020.5622.1522.40-2.14-9.43%336052.62%
META230616C001500002022-10-05 1:02PM EDT150.0019.0519.7519.90-1.10-5.46%361,85451.29%
META230616C001550002022-10-05 11:09AM EDT155.0015.8917.8018.00-2.46-13.41%340450.79%
META230616C001600002022-10-05 1:18PM EDT160.0015.2515.8516.10-1.12-6.84%41,56050.27%
META230616C001650002022-10-05 12:11PM EDT165.0012.9514.5014.70-1.82-12.32%281,43450.10%
META230616C001700002022-10-05 2:18PM EDT170.0012.2712.9013.10-0.68-5.25%312,50249.67%
META230616C001750002022-10-05 3:13PM EDT175.0011.5511.5511.70-0.06-0.52%8080149.19%
META230616C001800002022-10-05 12:47PM EDT180.009.2710.1010.30-1.02-9.91%121,24848.44%
META230616C001850002022-10-05 12:22PM EDT185.008.209.159.30-0.85-9.39%2145548.38%
META230616C001900002022-10-05 10:59AM EDT190.007.058.008.15-1.23-14.86%11,30747.71%
META230616C001950002022-10-05 12:41PM EDT195.006.407.107.25-0.97-13.16%183,42747.42%
META230616C002000002022-10-05 2:11PM EDT200.006.056.306.45-0.40-6.20%1564,51947.18%
META230616C002100002022-10-05 12:46PM EDT210.004.554.955.10-0.62-11.99%1013,51846.78%
META230616C002200002022-10-05 12:41PM EDT220.003.553.954.05-0.72-16.86%323,01246.52%
META230616C002300002022-10-05 1:43PM EDT230.002.983.153.30-0.31-9.42%223,74446.64%
META230616C002400002022-10-04 12:05PM EDT240.002.682.512.600.00-163,47346.36%
META230616C002450002022-10-05 11:02AM EDT245.002.042.262.34-0.22-9.73%245646.39%
META230616C002500002022-10-05 12:21PM EDT250.001.822.002.07-0.28-13.33%418,22646.23%
META230616C002550002022-10-04 12:05PM EDT255.001.921.791.870.00-141446.30%
META230616C002600002022-10-04 3:39PM EDT260.001.711.591.650.00-411,45346.13%
META230616C002650002022-10-04 1:24PM EDT265.001.511.451.550.00-1525346.56%
META230616C002700002022-10-05 3:08PM EDT270.001.351.311.37-0.03-2.17%1102,01846.41%
META230616C002750002022-09-26 2:48PM EDT275.001.401.181.250.00-119746.55%
META230616C002800002022-10-04 12:47PM EDT280.001.001.071.15-0.14-12.28%42,00246.74%
META230616C002850002022-10-04 11:21AM EDT285.001.080.981.050.00-111146.86%
META230616C002900002022-10-05 1:58PM EDT290.000.880.850.93-0.12-12.00%71,68346.73%
META230616C002950002022-10-04 1:51PM EDT295.000.860.750.860.00-1721246.94%
META230616C003000002022-10-05 2:32PM EDT300.000.750.690.770.00-418,15846.88%
META230616C003050002022-10-03 3:40PM EDT305.000.700.640.730.00-251247.27%
META230616C003100002022-10-04 10:36AM EDT310.000.620.570.670.00-678847.39%
META230616C003150002022-09-28 10:54AM EDT315.000.650.530.620.00-358847.56%
META230616C003200002022-10-05 11:46AM EDT320.000.480.490.57-0.17-26.15%274547.68%
META230616C003250002022-10-04 3:08PM EDT325.000.540.440.530.00-279647.85%
META230616C003300002022-09-30 9:36AM EDT330.000.530.410.500.00-12,60748.15%
META230616C003350002022-09-30 12:18PM EDT335.000.480.370.450.00-33,17448.10%
META230616C003400002022-10-05 2:01PM EDT340.000.380.350.42-0.02-5.00%11,14248.27%
META230616C003450002022-10-04 10:36AM EDT345.000.370.310.390.00-566348.41%
META230616C003500002022-10-05 1:25PM EDT350.000.320.320.37-0.03-8.57%704,09948.68%
META230616C003550002022-10-03 9:57AM EDT355.000.340.270.350.00-419748.93%
META230616C003600002022-10-05 11:46AM EDT360.000.260.240.33-0.04-13.33%11,01149.17%
META230616C003650002022-10-03 12:25PM EDT365.000.270.230.310.00-422849.37%
META230616C003700002022-09-22 2:27PM EDT370.000.400.210.280.00-195449.27%
META230616C003750002022-09-26 2:59PM EDT375.000.300.200.270.00-61,16349.61%
META230616C003800002022-09-30 1:02PM EDT380.000.250.190.260.00-154,54449.90%
META230616C003850002022-09-26 11:56AM EDT385.000.270.170.240.00-123549.95%
META230616C003900002022-09-22 11:54AM EDT390.000.340.160.240.00-12,40450.49%
META230616C003950002022-09-26 2:59PM EDT395.000.220.150.220.00-61,48750.49%
META230616C004000002022-10-05 2:28PM EDT400.000.130.140.21-0.06-31.58%103,24650.73%
META230616C004050002022-10-03 1:07PM EDT405.000.200.130.200.00-354150.93%
META230616C004100002022-09-22 10:01AM EDT410.000.230.120.200.00-21985350.15%
META230616C004150002022-09-19 3:13PM EDT415.000.240.000.190.00-116151.56%
META230616C004200002022-09-13 10:54AM EDT420.000.280.110.180.00-12,05850.54%
META230616C004250002022-08-26 10:35AM EDT425.000.470.160.220.00-17452.54%
META230616C004300002022-09-21 12:56PM EDT430.000.220.090.170.00-317550.88%
META230616C004350002022-09-15 2:34PM EDT435.000.250.100.160.00-119051.27%
META230616C004400002022-09-28 3:00PM EDT440.000.150.080.160.00-424651.27%
META230616C004450002022-09-26 9:30AM EDT445.000.100.080.150.00-676851.47%
META230616C004500002022-10-04 3:31PM EDT450.000.090.080.150.00-12,98451.86%
META230616C004600002022-09-13 9:40AM EDT460.000.200.080.140.00-522652.44%
META230616C004700002022-09-26 1:50PM EDT470.000.080.070.13-0.06-42.86%14252.73%
META230616C004800002022-09-29 1:32PM EDT480.000.080.070.130.00-161253.52%
META230616C004900002022-09-23 12:40PM EDT490.000.110.050.120.00-256353.42%
META230616C005000002022-10-05 9:51AM EDT500.000.080.060.12+0.01+14.29%62,95554.49%
META230616C005100002022-06-02 3:30PM EDT510.000.510.210.420.00--10063.09%
META230616C005200002022-10-05 2:34PM EDT520.000.050.050.10-0.01-16.67%5021854.88%
META230616C005300002022-09-27 12:01PM EDT530.000.070.050.100.00-134055.66%
META230616C005400002022-09-20 9:53AM EDT540.000.070.040.100.00-5023155.86%
META230616C005500002022-10-03 3:47PM EDT550.000.070.040.100.00-137656.54%
META230616C005600002022-10-05 2:35PM EDT560.000.040.040.09-0.06-60.00%5044856.84%
META230616C005700002022-10-05 2:34PM EDT570.000.040.040.080.00-5066957.03%
META230616C005800002022-09-30 9:34AM EDT580.000.080.040.000.00-117752.73%
META230616C005900002022-10-03 1:49PM EDT590.000.040.040.080.00-5063358.20%
META230616C006000002022-10-03 1:49PM EDT600.000.040.030.080.00-601,22158.40%
META230616C006500002022-10-04 3:42PM EDT650.000.030.010.070.00-1001,39759.38%
META230616C007000002022-10-05 9:53AM EDT700.000.030.000.000.00-509,04425.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META230616P000050002022-09-19 2:32PM EDT5.000.010.010.030.00-34142.19%
META230616P000100002022-09-22 1:12PM EDT10.000.030.000.050.00-137113.28%
META230616P000150002022-10-05 2:36PM EDT15.000.040.030.00-0.01-20.00%1751590.63%
META230616P000200002022-10-05 1:47PM EDT20.000.070.070.08-0.01-12.50%1444192.77%
META230616P000250002022-10-05 1:54PM EDT25.000.120.110.16-0.02-14.29%241788.09%
META230616P000300002022-09-29 1:18PM EDT30.000.210.160.220.00-3012282.52%
META230616P000400002022-09-15 2:54PM EDT40.000.330.340.400.00-2227174.46%
META230616P000450002022-09-27 3:56PM EDT45.000.540.450.540.00-114171.14%
META230616P000500002022-10-04 10:00AM EDT50.000.650.610.710.00-117168.31%
META230616P000550002022-10-03 12:22PM EDT55.000.990.850.920.00-211766.09%
META230616P000600002022-10-04 10:46AM EDT60.001.061.121.190.00-22,57263.97%
META230616P000650002022-10-03 12:39PM EDT65.001.621.451.550.00-22,65362.13%
META230616P000700002022-10-05 3:02PM EDT70.001.921.901.96-0.23-10.70%1635860.55%
META230616P000750002022-10-04 2:11PM EDT75.002.462.372.44+0.17+7.42%2372758.80%
META230616P000800002022-10-04 10:46AM EDT80.002.782.973.100.00-369457.56%
META230616P000850002022-10-03 11:10AM EDT85.003.903.653.750.00-152,05456.01%
META230616P000900002022-10-05 2:43PM EDT90.004.554.454.55+0.25+5.81%90323754.68%
META230616P000950002022-10-05 12:02PM EDT95.006.005.355.45+0.70+13.21%232,14653.34%
META230616P001000002022-10-05 2:10PM EDT100.006.806.556.70+0.55+8.80%472,52652.75%
META230616P001050002022-10-04 10:35AM EDT105.008.457.707.85+0.90+11.92%13,15051.42%
META230616P001100002022-10-05 2:48PM EDT110.009.309.059.20+0.55+6.29%7076850.32%
META230616P001150002022-10-05 2:48PM EDT115.0010.8010.6010.70+0.46+4.45%5679149.45%
META230616P001200002022-10-05 3:06PM EDT120.0012.4012.2512.45+0.40+3.33%132,05648.62%
META230616P001250002022-10-05 3:12PM EDT125.0014.2014.0514.15+0.35+2.53%363,57747.28%
META230616P001300002022-10-05 1:53PM EDT130.0016.7016.0516.20+0.94+5.96%142,18246.41%
META230616P001350002022-10-05 2:52PM EDT135.0018.7518.4018.50+0.55+3.02%581,78845.72%
META230616P001400002022-10-05 3:14PM EDT140.0020.8020.6520.80+0.25+1.22%1073,58444.64%
META230616P001450002022-10-05 1:51PM EDT145.0024.0323.2023.45+0.88+3.80%273,10043.96%
META230616P001500002022-10-05 12:43PM EDT150.0027.9526.1526.30+2.04+7.87%454,39243.32%
META230616P001550002022-10-05 12:40PM EDT155.0031.1029.0029.15+2.29+7.95%192,07342.32%
META230616P001600002022-10-05 1:32PM EDT160.0033.3932.0032.30+1.52+4.77%74,82041.60%
META230616P001650002022-10-05 11:44AM EDT165.0038.1535.2535.65+2.81+7.95%41,79940.95%
META230616P001700002022-10-05 2:08PM EDT170.0040.3538.8539.15+1.60+4.13%293,38040.27%
META230616P001750002022-10-04 3:10PM EDT175.0042.5042.5543.150.00-632,01640.45%
META230616P001800002022-10-04 12:46PM EDT180.0045.5246.2046.700.00-872,14739.18%
META230616P001850002022-10-04 12:00PM EDT185.0049.5450.2050.650.00-187438.56%
META230616P001900002022-09-28 3:20PM EDT190.0053.7454.2554.700.00-41,43537.85%
META230616P001950002022-10-05 1:32PM EDT195.0060.2758.2558.90+0.01+0.02%22,45637.22%
META230616P002000002022-10-04 1:47PM EDT200.0062.5962.7563.250.00-62,59736.74%
META230616P002100002022-10-04 3:14PM EDT210.0071.7471.5572.100.00-1951,51535.24%
META230616P002200002022-10-05 10:00AM EDT220.0083.9080.8581.30+3.15+3.90%12,66433.70%
META230616P002300002022-10-05 11:25AM EDT230.0094.5490.2590.75+4.59+5.10%33,71731.84%
META230616P002400002022-10-03 10:27AM EDT240.00101.3599.85100.500.00-13,08130.98%
META230616P002450002022-10-05 2:38PM EDT245.00106.35104.95105.50+2.35+2.26%9025331.96%
META230616P002500002022-10-05 2:57PM EDT250.00110.65109.80110.40+0.70+0.64%9,0902,74631.20%
META230616P002550002022-09-26 3:41PM EDT255.00117.64114.80115.450.00-5033.01%
META230616P002600002022-10-05 2:57PM EDT260.00120.70119.70120.30+0.35+0.29%3,7501,93330.47%
META230616P002650002022-09-30 3:50PM EDT265.00128.82124.70125.400.00-124033.79%
META230616P002700002022-10-05 3:01PM EDT270.00131.05129.65130.45+0.70+0.54%68084835.57%
META230616P002750002022-10-04 11:26AM EDT275.00133.66134.70135.450.00-2036.38%
META230616P002800002022-10-05 2:55PM EDT280.00141.35139.80140.50-2.95-2.04%2,08079838.06%
META230616P002850002022-09-30 3:30PM EDT285.00147.89144.70145.350.00-3135.79%
META230616P002900002022-09-30 3:59PM EDT290.00154.45149.60150.650.00-36011741.87%
META230616P002950002022-09-30 3:51PM EDT295.00158.85155.20156.100.00-72047.49%
META230616P003000002022-10-05 3:01PM EDT300.00161.00160.25160.80-0.30-0.19%125745.29%
META230616P003050002022-10-04 9:48AM EDT305.00164.50164.70165.450.00-110140.92%
META230616P003100002022-09-30 3:59PM EDT310.00174.30169.70170.300.00-318237.79%
META230616P003150002022-09-30 3:59PM EDT315.00179.25174.80175.450.00-369142.33%
META230616P003200002022-10-05 11:53AM EDT320.00184.20179.65180.40+5.52+3.09%2041.94%
META230616P003250002022-09-30 3:59PM EDT325.00189.25184.70185.550.00-550045.53%
META230616P003300002022-09-30 3:59PM EDT330.00194.40189.60190.550.00-2821046.19%
META230616P003350002022-09-30 3:59PM EDT335.00199.25194.55195.450.00-2701644.97%
META230616P003400002022-10-05 2:04PM EDT340.00202.00199.85200.50+1.00+0.50%22246.61%
META230616P003450002022-09-13 10:05AM EDT345.00187.30204.60205.400.00-11145.07%
META230616P003500002022-09-14 3:22PM EDT350.00199.45210.15210.750.00-201351.78%
META230616P003550002022-09-07 2:32PM EDT355.00194.65214.75215.500.00-181448.49%
META230616P003600002022-08-31 12:47PM EDT360.00196.28220.80221.800.00-12158.87%
META230616P003650002022-09-29 10:17AM EDT365.00229.40224.45225.650.00-2052.25%
META230616P003700002022-08-24 11:12AM EDT370.00206.46228.70229.500.00-210.00%
META230616P003750002022-08-03 12:08PM EDT375.00206.91209.95210.750.00-10020.00%
META230616P003800002022-09-07 2:32PM EDT380.00220.45239.85241.050.00-181650.29%
META230616P003850002022-08-03 12:06PM EDT385.00217.07219.70220.850.00-7800.00%
META230616P003900002022-09-14 3:22PM EDT390.00240.20249.90250.650.00-211555.13%
META230616P003950002022-09-14 9:46AM EDT395.00241.68255.00256.000.00-31252.98%
META230616P004000002022-09-19 3:29PM EDT400.00251.80259.65260.650.00-3456.23%
META230616P004050002022-08-03 12:02PM EDT405.00236.75239.75240.850.00-5000.00%
META230616P004100002022-08-30 12:43PM EDT410.00252.91271.90272.650.00-2072.35%
META230616P004150002022-08-03 12:03PM EDT415.00247.14250.10250.900.00-8000.00%
META230616P004200002022-07-25 3:57PM EDT420.00253.50256.25257.200.00-500.00%
META230616P004250002022-09-12 9:53AM EDT425.00254.40284.70285.750.00-2060.35%
META230616P004300002022-07-21 11:31AM EDT430.00247.41261.20262.550.00-200.00%
META230616P004350002022-08-17 11:41AM EDT435.00260.41288.75289.450.00-200.00%
META230616P004400002022-07-26 10:59AM EDT440.00277.15271.65272.400.00-200.00%
META230616P004450002022-07-26 11:11AM EDT445.00282.96277.85278.800.00-4600.00%
META230616P004500002022-07-19 1:59PM EDT450.00274.27274.15275.050.00-14000.00%
META230616P004600002022-07-19 2:00PM EDT460.00284.14284.05285.000.00-24200.00%
META230616P004700002022-07-19 2:01PM EDT470.00294.11294.35294.900.00-23000.00%
META230616P004800002022-07-19 1:26PM EDT480.00304.87304.35305.050.00-12000.00%
META230616P004900002022-07-19 2:02PM EDT490.00314.22313.95315.100.00-26000.00%
META230616P005000002022-07-19 1:28PM EDT500.00324.87323.90325.100.00-11000.00%
META230616P005100002022-07-19 2:07PM EDT510.00333.86333.90335.000.00-2200.00%
META230616P005200002022-07-19 1:33PM EDT520.00344.72344.25345.100.00-10000.00%
META230616P005300002022-07-19 2:08PM EDT530.00353.66354.25355.200.00-14000.00%
META230616P005400002022-07-15 2:49PM EDT540.00375.23358.85361.050.00-4200.00%
META230616P005500002022-07-19 2:09PM EDT550.00373.52374.10374.950.00-10000.00%
META230616P005600002022-07-19 1:32PM EDT560.00384.92384.05385.200.00-10000.00%
META230616P005700002022-07-19 1:32PM EDT570.00394.76393.80395.250.00-10000.00%
META230616P005800002022-07-19 1:27PM EDT580.00405.27404.30405.150.00-10000.00%
META230616P005900002022-07-19 1:26PM EDT590.00414.83414.35415.150.00-4000.00%
META230616P006000002022-07-19 1:31PM EDT600.00424.76424.35425.100.00-4200.00%
META230616P006500002022-08-18 11:44AM EDT650.00474.65502.90504.150.00-400.00%
META230616P007000002022-08-19 9:35AM EDT700.00528.30552.85554.300.00-400.00%
Advertisement
Advertisement