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
139.93-0.35 (-0.25%)
As of 03:48PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240119C000050002022-10-03 3:42PM EDT5.00134.34135.20136.050.00-61442174.12%
META240119C000100002022-09-27 2:11PM EDT10.00125.70130.45131.350.00-16140.43%
META240119C000150002022-09-22 12:42PM EDT15.00129.19125.85126.550.00-4284123.29%
META240119C000200002022-09-22 2:12PM EDT20.00125.54121.25121.900.00-5251112.67%
META240119C000250002022-09-22 2:11PM EDT25.00121.06116.40117.500.00-6034104.25%
META240119C000300002022-09-22 2:12PM EDT30.00115.90111.70112.600.00-1085495.31%
META240119C000350002022-09-22 12:38PM EDT35.00110.55107.20108.150.00-12790.82%
META240119C000400002022-10-04 10:13AM EDT40.00104.55102.90103.800.00-4787.62%
META240119C000450002022-09-22 12:30PM EDT45.00101.5598.4599.350.00-201583.52%
META240119C000500002022-09-29 3:44PM EDT50.0091.0694.2094.800.00-417179.90%
META240119C000600002022-09-29 3:42PM EDT60.0082.6085.6086.350.00-17874.17%
META240119C000700002022-09-21 2:19PM EDT70.0081.4577.1577.950.00-4410068.76%
META240119C000750002022-09-21 2:26PM EDT75.0078.3073.4574.050.00--8767.38%
META240119C000800002022-10-05 12:06PM EDT80.0066.1069.4070.30-3.87-5.53%54465.48%
META240119C000850002022-09-27 2:21PM EDT85.0061.8065.7566.500.00-15163.94%
META240119C000900002022-10-04 2:36PM EDT90.0063.0562.1062.800.00-5061562.37%
META240119C000950002022-10-04 12:56PM EDT95.0059.6258.6559.300.00-192,04361.14%
META240119C001000002022-10-05 12:12PM EDT100.0052.5055.3055.70-3.20-5.75%17,12859.73%
META240119C001050002022-10-04 2:09PM EDT105.0052.7751.9552.500.00-4047858.59%
META240119C001100002022-10-05 10:58AM EDT110.0045.5048.8049.45-4.22-8.49%6268157.64%
META240119C001150002022-10-05 12:58PM EDT115.0043.9045.6546.40-2.61-5.61%533356.51%
META240119C001200002022-10-05 9:30AM EDT120.0041.8642.8543.50-2.43-5.49%11,28555.68%
META240119C001250002022-10-05 1:00PM EDT125.0038.4040.1040.75-2.70-6.57%140554.86%
META240119C001300002022-10-05 3:30PM EDT130.0037.8237.5038.00-0.92-2.37%3656954.00%
META240119C001350002022-10-05 1:46PM EDT135.0034.0035.0535.40-1.30-3.68%3134153.23%
META240119C001400002022-10-05 2:10PM EDT140.0031.7332.7033.00-1.37-4.14%251,38152.55%
META240119C001450002022-10-05 2:47PM EDT145.0030.0730.4530.70-0.52-1.70%755951.87%
META240119C001500002022-10-05 3:13PM EDT150.0028.5028.3528.65-0.28-0.97%252,99051.36%
META240119C001550002022-10-05 3:30PM EDT155.0026.4226.3026.60-0.35-1.31%161,08950.72%
META240119C001600002022-10-05 1:40PM EDT160.0024.2524.4024.75-0.44-1.78%242,69750.22%
META240119C001650002022-10-04 11:57AM EDT165.0023.0522.7022.950.00-152,44349.96%
META240119C001700002022-10-05 1:30PM EDT170.0020.2221.0521.25-0.89-4.22%63,64349.44%
META240119C001750002022-10-05 2:41PM EDT175.0019.1519.3519.65-0.65-3.28%114,36448.94%
META240119C001800002022-10-05 3:07PM EDT180.0018.0018.0018.35-0.20-1.10%1154,57448.78%
META240119C001850002022-10-05 1:58PM EDT185.0016.3016.7516.95-0.40-2.40%481,76948.33%
META240119C001900002022-10-05 2:01PM EDT190.0014.8515.3515.75-1.00-6.31%71,57648.09%
META240119C001950002022-10-05 1:08PM EDT195.0013.5514.3014.55-1.05-7.19%5599247.72%
META240119C002000002022-10-05 2:59PM EDT200.0013.0813.2013.45-0.27-2.02%7618,38447.40%
META240119C002100002022-10-05 1:47PM EDT210.0010.9511.4011.55-0.52-4.53%244,13746.94%
META240119C002200002022-10-05 2:48PM EDT220.009.609.759.95-0.25-2.54%456,61346.61%
META240119C002300002022-10-05 2:54PM EDT230.008.178.308.50-0.18-2.16%2820,51246.17%
META240119C002350002022-10-05 12:34PM EDT235.007.127.757.95-0.81-10.21%424,09446.17%
META240119C002400002022-10-05 2:52PM EDT240.007.107.107.30-0.31-4.18%73,09345.87%
META240119C002450002022-10-05 3:13PM EDT245.006.756.606.80-0.26-3.71%11,63245.81%
META240119C002500002022-10-05 2:39PM EDT250.006.076.106.30-0.26-4.11%1115,57245.67%
META240119C002550002022-10-05 10:31AM EDT255.005.305.705.85-0.60-10.17%102,12545.57%
META240119C002600002022-10-05 2:47PM EDT260.005.305.305.45-0.25-4.50%10510,59045.51%
META240119C002650002022-10-05 10:46AM EDT265.004.574.955.00-0.63-12.12%561,58345.26%
META240119C002700002022-10-05 1:52PM EDT270.004.464.554.75-0.29-6.11%174,26345.45%
META240119C002750002022-10-04 10:44AM EDT275.004.504.304.450.00-121,31945.47%
META240119C002800002022-10-05 9:55AM EDT280.003.854.004.10-0.26-6.33%24,42245.28%
META240119C002850002022-10-03 2:06PM EDT285.003.683.703.900.00-172245.47%
META240119C002900002022-10-04 12:28PM EDT290.003.453.503.60-0.25-6.76%13,87145.30%
META240119C002950002022-10-03 12:22PM EDT295.003.103.203.400.00-811,07945.39%
META240119C003000002022-10-05 12:00PM EDT300.002.803.003.15-0.37-11.67%1315,76945.27%
META240119C003050002022-10-05 3:02PM EDT305.002.902.862.95-0.05-1.69%158245.26%
META240119C003100002022-10-05 12:56PM EDT310.002.572.682.80-0.20-7.22%796745.39%
META240119C003150002022-09-29 1:59PM EDT315.002.612.502.620.00-841,22245.37%
META240119C003200002022-10-04 12:56PM EDT320.002.452.362.460.00-133,84045.37%
META240119C003250002022-10-03 3:15PM EDT325.002.252.222.310.00-11,70145.39%
META240119C003300002022-10-05 10:02AM EDT330.002.012.072.17-0.07-3.37%113,65045.39%
META240119C003350002022-10-05 2:25PM EDT335.001.901.952.04-0.15-7.32%675445.40%
META240119C003400002022-10-05 2:25PM EDT340.001.801.841.95-0.17-8.63%34,30145.56%
META240119C003450002022-10-03 11:01AM EDT345.001.781.741.810.00-1073545.45%
META240119C003500002022-10-05 3:03PM EDT350.001.691.651.73-0.04-2.31%256,90645.59%
META240119C003550002022-09-30 12:37PM EDT355.001.711.541.620.00-445145.56%
META240119C003600002022-10-05 10:26AM EDT360.001.411.451.53-0.07-4.73%13,50445.59%
META240119C003650002022-10-05 11:09AM EDT365.001.271.371.46-0.17-11.81%357445.70%
META240119C003700002022-10-04 10:15AM EDT370.001.351.301.380.00-13,23845.74%
META240119C003750002022-10-03 10:21AM EDT375.001.351.221.310.00-11,31345.80%
META240119C003800002022-10-04 12:09PM EDT380.001.261.151.240.00-13,34945.84%
META240119C003850002022-10-04 3:13PM EDT385.001.211.081.160.00-431,09945.78%
META240119C003900002022-09-27 3:07PM EDT390.001.051.051.120.00-385,17245.96%
META240119C003950002022-10-03 12:31PM EDT395.001.030.981.060.00-13,50745.98%
META240119C004000002022-10-05 1:29PM EDT400.000.980.951.03-0.02-2.00%822,02346.20%
META240119C004050002022-10-03 2:45PM EDT405.000.920.840.950.00-11,32046.03%
META240119C004100002022-09-27 12:19PM EDT410.000.800.820.910.00-261,30346.13%
META240119C004150002022-09-29 10:35AM EDT415.000.850.750.880.00-212,86346.30%
META240119C004200002022-10-05 3:28PM EDT420.000.810.760.84-0.03-3.57%174116,62346.36%
META240119C004250002022-09-29 3:33PM EDT425.000.800.700.810.00-117946.51%
META240119C004300002022-09-27 11:40AM EDT430.000.680.690.760.00-1741546.45%
META240119C004350002022-10-04 10:49AM EDT435.000.720.630.740.00-10073946.64%
META240119C004400002022-09-29 11:47AM EDT440.000.720.620.730.00-5725346.92%
META240119C004450002022-10-04 3:13PM EDT445.000.680.590.660.00-5422146.61%
META240119C004500002022-10-05 10:59AM EDT450.000.570.570.64-0.08-12.31%25,97846.75%
META240119C004600002022-10-04 10:49AM EDT460.000.580.490.580.00-151,84546.83%
META240119C004700002022-10-03 10:19AM EDT470.000.550.440.530.00-10014946.92%
META240119C004800002022-09-30 9:45AM EDT480.000.500.400.510.00-158047.31%
META240119C004900002022-10-05 12:52PM EDT490.000.420.370.44-0.03-6.67%8170347.05%
META240119C005000002022-10-05 11:51AM EDT500.000.370.350.44-0.09-19.57%17,46447.66%
META240119C005100002022-09-27 3:54PM EDT510.000.330.310.390.00-762247.53%
META240119C005200002022-09-29 9:37AM EDT520.000.370.300.360.00-10825747.66%
META240119C005300002022-09-29 3:33PM EDT530.000.300.260.340.00-129847.88%
META240119C005400002022-09-27 2:41PM EDT540.000.300.240.320.00-638648.07%
META240119C005500002022-10-05 10:37AM EDT550.000.270.220.31+0.02+8.00%343848.41%
META240119C005600002022-09-27 9:42AM EDT560.000.300.200.290.00-937348.56%
META240119C005700002022-09-27 10:55AM EDT570.000.270.210.290.00-11,13749.07%
META240119C005800002022-10-05 9:44AM EDT580.000.270.200.28-0.03-10.00%1021349.37%
META240119C005900002022-10-04 9:30AM EDT590.000.210.190.270.00-123949.66%
META240119C006000002022-10-05 10:44AM EDT600.000.180.170.23-0.01-5.26%1004,86149.22%
META240119C006500002022-10-03 1:22PM EDT650.000.150.130.220.00-32,93650.00%
META240119C007000002022-10-05 2:50PM EDT700.000.110.100.130.00-9524,91350.49%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240119P000050002022-10-04 3:52PM EDT5.000.040.010.050.00-3602108.59%
META240119P000100002022-10-05 3:04PM EDT10.000.090.060.100.00-1001,08694.14%
META240119P000150002022-10-05 2:12PM EDT15.000.140.130.18-0.01-6.67%10322385.94%
META240119P000200002022-09-08 3:53PM EDT20.000.200.190.260.00-13178.42%
META240119P000250002022-08-15 10:44AM EDT25.000.270.230.380.00-2972.56%
META240119P000300002022-09-30 9:30AM EDT30.000.510.400.490.00-12268.90%
META240119P000350002022-10-05 11:17AM EDT35.000.640.560.66+0.06+10.34%132065.60%
META240119P000400002022-10-05 3:13PM EDT40.000.810.770.88+0.06+8.00%1014862.94%
META240119P000450002022-10-04 11:21AM EDT45.000.981.041.150.00-161360.67%
META240119P000500002022-10-05 2:27PM EDT50.001.401.361.48-0.25-15.15%282958.64%
META240119P000600002022-10-05 3:12PM EDT60.002.312.242.36+0.07+3.12%431455.35%
META240119P000700002022-10-04 3:10PM EDT70.003.453.453.650.00-2432452.78%
META240119P000750002022-10-04 3:23PM EDT75.004.204.204.400.00-142351.55%
META240119P000800002022-10-05 3:12PM EDT80.005.245.105.25+0.19+3.76%121,62150.47%
META240119P000850002022-10-05 11:17AM EDT85.006.726.106.25+0.72+12.00%11,52949.73%
META240119P000900002022-10-05 2:48PM EDT90.007.387.207.35+0.40+5.73%44,04248.72%
META240119P000950002022-10-05 2:35PM EDT95.008.768.408.60+0.41+4.91%741,42247.85%
META240119P001000002022-10-05 3:18PM EDT100.009.909.8510.00+0.25+2.59%376,98647.06%
META240119P001050002022-10-05 2:55PM EDT105.0011.5211.3511.50+0.22+1.95%5683546.22%
META240119P001100002022-10-05 12:40PM EDT110.0013.8513.0013.15+1.04+8.12%933,31145.45%
META240119P001150002022-10-05 12:43PM EDT115.0015.6514.7014.90+1.05+7.19%281,05644.63%
META240119P001200002022-10-05 3:30PM EDT120.0016.6716.6016.75+0.42+2.58%226,47743.77%
META240119P001250002022-10-05 12:59PM EDT125.0019.7518.7018.85+1.45+7.92%3155,27143.13%
META240119P001300002022-10-05 3:11PM EDT130.0021.0020.8521.05+0.60+2.94%157,76442.43%
META240119P001350002022-10-05 11:20AM EDT135.0024.9623.2023.40+1.91+8.29%171,02941.76%
META240119P001400002022-10-05 2:05PM EDT140.0026.4325.6525.95+1.03+4.06%52,06641.20%
META240119P001450002022-10-05 1:42PM EDT145.0029.1528.2028.55+1.25+4.48%121,32640.51%
META240119P001500002022-10-05 3:29PM EDT150.0031.1531.0031.25+0.55+1.80%264,84339.76%
META240119P001550002022-10-05 2:10PM EDT155.0034.9533.8034.15+1.30+3.86%182,03439.12%
META240119P001600002022-10-05 2:10PM EDT160.0038.0336.9537.20+1.39+3.79%43,68238.51%
META240119P001650002022-10-05 1:30PM EDT165.0041.2940.0540.35+1.09+2.71%52,88637.85%
META240119P001700002022-10-05 2:27PM EDT170.0044.5643.5043.70+1.06+2.44%24,08937.32%
META240119P001750002022-10-05 2:03PM EDT175.0048.0946.7047.30+0.44+0.92%22,29536.99%
META240119P001800002022-10-04 1:32PM EDT180.0052.8050.2550.75+2.50+4.97%133,17036.22%
META240119P001850002022-10-05 11:49AM EDT185.0057.2054.0054.55+3.10+5.73%431,62035.84%
META240119P001900002022-10-05 2:47PM EDT190.0058.5857.8058.35+2.20+3.90%263,13735.28%
META240119P001950002022-10-05 2:47PM EDT195.0062.5461.6562.25+2.06+3.41%92,52234.70%
META240119P002000002022-10-05 2:56PM EDT200.0066.4865.6066.30+0.75+1.14%2711,06234.22%
META240119P002100002022-10-05 2:56PM EDT210.0074.8973.7574.75+0.82+1.11%1102,27333.42%
META240119P002200002022-10-05 2:05PM EDT220.0084.7182.4583.30+2.56+3.12%244,40632.05%
META240119P002300002022-10-05 3:17PM EDT230.0091.8991.5092.35+0.10+0.11%4121,71431.21%
META240119P002350002022-10-05 1:42PM EDT235.0098.4896.1096.85+2.51+2.62%282,24730.36%
META240119P002400002022-10-05 12:06PM EDT240.00105.26100.75101.60+5.29+5.29%75,99830.24%
META240119P002450002022-10-05 2:10PM EDT245.00107.73105.40106.25+2.57+2.44%102,18229.51%
META240119P002500002022-10-05 11:03AM EDT250.00115.17110.25111.10+2.65+2.36%47,90429.53%
META240119P002550002022-10-03 11:46AM EDT255.00119.52115.10115.95+0.61+0.51%14,20229.46%
META240119P002600002022-10-04 2:16PM EDT260.00119.74119.95120.900.00-54,99129.88%
META240119P002650002022-10-03 2:16PM EDT265.00126.55124.85125.850.00-24,16430.27%
META240119P002700002022-10-04 2:16PM EDT270.00129.59129.75130.800.00-53,33930.63%
META240119P002750002022-10-05 3:01PM EDT275.00136.45134.80135.80+1.90+1.41%224531.29%
META240119P002800002022-10-05 2:55PM EDT280.00140.65139.75140.80+2.05+1.48%2,08067131.95%
META240119P002850002022-10-05 3:06PM EDT285.00145.05144.75145.80-2.70-1.83%37720132.58%
META240119P002900002022-10-05 3:01PM EDT290.00151.25149.85150.80+2.05+1.37%75032533.20%
META240119P002950002022-10-05 11:32AM EDT295.00159.28154.60155.90+0.18+0.11%23534.51%
META240119P003000002022-10-05 2:57PM EDT300.00161.60159.75160.70+2.19+1.37%3,0601,65333.64%
META240119P003050002022-10-05 3:06PM EDT305.00164.95164.70165.90-2.72-1.62%47324335.71%
META240119P003100002022-10-05 3:19PM EDT310.00170.59169.90170.75-1.68-0.98%30215435.18%
META240119P003150002022-09-30 3:26PM EDT315.00177.80174.55175.850.00-382536.50%
META240119P003200002022-10-05 3:06PM EDT320.00179.95179.55180.75-1.65-0.91%62853036.29%
META240119P003250002022-09-29 2:17PM EDT325.00188.93184.45186.000.00-36138.65%
META240119P003300002022-10-05 3:19PM EDT330.00189.20189.50190.75-4.72-2.43%1818037.35%
META240119P003350002022-10-05 3:31PM EDT335.00196.10194.55195.75+0.25+0.13%331237.87%
META240119P003400002022-10-05 3:06PM EDT340.00200.23199.60200.80+2.43+1.23%50030138.78%
META240119P003450002022-09-26 9:41AM EDT345.00203.40204.35206.050.00-20541.09%
META240119P003500002022-09-26 9:40AM EDT350.00208.13209.65211.100.00-21541.92%
META240119P003550002022-10-03 11:46AM EDT355.00218.66214.40215.800.00-18040.26%
META240119P003600002022-10-03 9:52AM EDT360.00221.87219.35221.050.00-2142.58%
META240119P003650002022-09-29 2:16PM EDT365.00228.66224.45226.150.00-50543.73%
META240119P003700002022-09-29 10:25AM EDT370.00234.06229.35230.800.00-2041.66%
META240119P003750002022-10-03 9:53AM EDT375.00237.08234.35235.900.00-2042.91%
META240119P003800002022-10-05 3:06PM EDT380.00241.20239.35240.80-1.70-0.70%62830342.57%
META240119P003850002022-09-27 10:26AM EDT385.00246.70244.40245.900.00-2043.80%
META240119P003900002022-09-22 10:19AM EDT390.00247.52249.50250.800.00-40043.43%
META240119P003950002022-09-16 9:42AM EDT395.00248.73254.50256.150.00-2046.47%
META240119P004000002022-10-03 3:40PM EDT400.00261.00259.40261.100.00-61546.56%
META240119P004050002022-09-22 10:23AM EDT405.00263.25264.35266.150.00-32047.33%
META240119P004100002022-09-29 10:20AM EDT410.00273.59269.45271.200.00-2048.08%
META240119P004150002022-08-24 12:18PM EDT415.00250.03274.55275.700.00-42044.61%
META240119P004200002022-09-29 10:50AM EDT420.00283.55279.25280.950.00-2047.12%
META240119P004250002022-08-24 12:20PM EDT425.00260.14284.40285.850.00-58046.72%
META240119P004300002022-08-24 12:21PM EDT430.00265.16289.55290.750.00-38046.23%
META240119P004350002022-08-09 12:36PM EDT435.00268.00275.10276.950.00-400.00%
META240119P004400002022-09-26 11:35AM EDT440.00301.67299.20300.900.00-2048.27%
META240119P004450002022-09-26 11:35AM EDT445.00306.63304.20306.000.00-2049.44%
META240119P004500002022-09-21 10:17AM EDT450.00305.88309.80311.150.00-1050.90%
META240119P004600002022-08-24 12:52PM EDT460.00295.79319.00320.400.00-2044.43%
META240119P004700002022-08-03 11:26AM EDT470.00301.70303.45305.550.00-3000.00%
META240119P004800002022-08-03 11:24AM EDT480.00311.50313.35315.600.00-2000.00%
META240119P004900002022-08-03 11:25AM EDT490.00321.51323.50324.600.00-2000.00%
META240119P005000002022-09-20 12:50PM EDT500.00352.75359.25361.100.00-2054.05%
META240119P005100002022-08-03 11:27AM EDT510.00341.93343.25345.300.00-2000.00%
META240119P005200002022-08-03 11:28AM EDT520.00351.79353.30355.350.00-2000.00%
META240119P005300002022-08-03 11:29AM EDT530.00361.78363.20365.700.00-200.00%
META240119P005400002022-06-09 9:07AM EDT540.00307.14363.00365.450.00---0.00%
META240119P005500002022-06-09 9:07AM EDT550.00342.77372.95375.450.00---0.00%
META240119P005600002022-06-09 9:07AM EDT560.00335.55382.95385.500.00---0.00%
META240119P005800002022-06-09 9:07AM EDT580.00285.75402.90405.500.00---0.00%
META240119P005900002022-06-09 9:07AM EDT590.00383.60412.85415.500.00---0.00%
META240119P006000002022-05-20 2:29PM EDT600.00409.82434.90437.000.00--00.00%
META240119P006500002022-05-18 2:00PM EDT650.00455.92484.55486.150.00---0.00%
META240119P007000002022-09-01 11:38AM EDT700.00538.10562.50565.600.00-4080.05%
Advertisement
Advertisement