Advertisement
Advertisement
U.S. markets close in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
139.26-1.02 (-0.73%)
As of 03:51PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240621C000050002022-10-04 10:23AM EDT5.00135.66135.20136.550.00-196189.36%
META240621C000100002022-09-27 2:11PM EDT10.00126.02130.75132.000.00-110148.32%
META240621C000150002022-09-13 11:48AM EDT15.00142.15126.00127.400.00-221126.03%
META240621C000200002022-09-26 11:26AM EDT20.00120.72121.80122.900.00-222115.36%
META240621C000250002022-10-05 11:35AM EDT25.00113.60117.15118.30-32.42-22.20%492104.60%
META240621C000300002022-08-30 11:23AM EDT30.00130.17110.55111.800.00-2379.64%
META240621C000350002022-09-01 10:52AM EDT35.00131.85104.15105.650.00-4357.18%
META240621C000400002022-09-20 11:53AM EDT40.00112.58103.95105.150.00-363086.89%
META240621C000450002022-08-24 12:19PM EDT45.00124.7099.80100.900.00-2183.16%
META240621C000500002022-08-31 9:31AM EDT50.00121.000.000.000.00-1340.00%
META240621C000600002022-10-05 11:35AM EDT60.0084.1187.4088.55-5.51-6.15%44073.77%
META240621C000700002022-09-22 9:47AM EDT70.0083.4079.6080.750.00-153069.24%
META240621C000750002022-09-23 3:18PM EDT75.0076.6275.9576.950.00-2167.41%
META240621C000800002022-09-28 11:30AM EDT80.0072.1772.3073.350.00-321965.74%
META240621C000850002022-09-28 10:50AM EDT85.0067.6568.8069.800.00-317864.20%
META240621C000900002022-10-04 12:53PM EDT90.0066.6465.4566.350.00-226262.84%
META240621C000950002022-09-14 11:40AM EDT95.0072.2262.0563.000.00-420361.42%
META240621C001000002022-10-05 3:22PM EDT100.0059.5058.9559.85-0.30-0.50%448660.38%
META240621C001050002022-09-27 9:54AM EDT105.0054.8655.8556.750.00-22059.26%
META240621C001100002022-10-04 3:54PM EDT110.0052.8552.8553.70-0.79-1.47%28758.15%
META240621C001150002022-09-30 2:30PM EDT115.0049.3049.9550.850.00-112657.19%
META240621C001200002022-09-27 10:26AM EDT120.0046.6547.4548.250.00-38656.63%
META240621C001250002022-10-05 10:47AM EDT125.0042.4544.7045.55-2.29-5.12%110455.66%
META240621C001300002022-10-05 11:12AM EDT130.0039.7042.2542.80-0.90-2.22%109454.78%
META240621C001350002022-10-05 11:48AM EDT135.0037.5240.0040.45-1.63-4.16%269354.23%
META240621C001400002022-10-05 11:48AM EDT140.0035.3237.6038.20-3.23-8.38%713953.52%
META240621C001450002022-10-05 12:03PM EDT145.0033.0035.4036.05-3.50-9.59%611552.92%
META240621C001500002022-10-05 3:07PM EDT150.0033.5033.4533.90-0.40-1.18%392,57252.38%
META240621C001550002022-10-05 1:06PM EDT155.0030.2531.4531.95-1.60-5.02%71,27751.84%
META240621C001600002022-10-05 1:06PM EDT160.0028.4529.6029.90-1.75-5.79%152,76951.22%
META240621C001650002022-10-05 10:35AM EDT165.0026.0027.9028.30-2.40-8.45%753850.92%
META240621C001700002022-10-05 3:18PM EDT170.0026.7026.2026.600.00-51,97750.44%
META240621C001750002022-10-04 10:38AM EDT175.0024.8524.7025.100.00-469150.14%
META240621C001800002022-10-04 1:55PM EDT180.0023.8023.2023.650.00-4353550.10%
META240621C001850002022-10-04 2:37PM EDT185.0022.1521.7522.300.00-535949.82%
META240621C001900002022-10-04 10:39AM EDT190.0020.6520.5521.000.00-332849.52%
META240621C001950002022-09-29 10:27AM EDT195.0018.3419.3519.700.00-122949.13%
META240621C002000002022-10-05 1:35PM EDT200.0017.5018.2018.55-1.10-5.91%252,25248.88%
META240621C002050002022-10-05 2:39PM EDT205.0016.8217.1017.45-0.68-3.89%73648.61%
META240621C002100002022-10-05 3:20PM EDT210.0016.4116.0516.40+0.03+0.18%53,17148.34%
META240621C002150002022-09-29 3:21PM EDT215.0014.6515.1015.450.00-98048.14%
META240621C002200002022-10-04 10:53AM EDT220.0015.0014.2014.600.00-6246448.01%
META240621C002250002022-10-04 9:30AM EDT225.0013.7513.3513.700.00-1543947.74%
META240621C002300002022-10-05 10:36AM EDT230.0011.6612.6012.80-0.99-7.83%85,04947.40%
META240621C002350002022-10-03 11:14AM EDT235.0011.4511.8512.150.00-418847.39%
META240621C002400002022-10-05 1:07PM EDT240.0010.5511.1511.45-0.73-6.47%21,32847.24%
META240621C002450002022-10-04 3:58PM EDT245.0011.0010.5010.750.00-256247.02%
META240621C002500002022-10-05 1:17PM EDT250.009.509.9010.15-0.30-3.06%826,69346.91%
META240621C002550002022-10-04 12:52PM EDT255.009.609.309.600.00-149646.83%
META240621C002600002022-10-05 11:50AM EDT260.008.658.809.05-0.40-4.42%22,25846.70%
META240621C002650002022-10-03 3:35PM EDT265.008.258.258.550.00-235946.61%
META240621C002700002022-10-04 10:38AM EDT270.007.857.808.100.00-112846.56%
META240621C002750002022-10-04 12:08PM EDT275.007.657.357.600.00-14446.37%
META240621C002800002022-10-05 12:33PM EDT280.006.556.957.20-0.75-10.27%132,03746.32%
META240621C002850002022-09-30 10:26AM EDT285.007.046.556.850.00-23946.33%
META240621C002900002022-10-04 9:43AM EDT290.006.406.206.450.00-426446.20%
META240621C002950002022-10-05 11:59AM EDT295.005.475.906.10-0.63-10.33%33546.12%
META240621C003000002022-10-05 3:01PM EDT300.005.655.555.80-0.17-2.92%353,26346.12%
META240621C003050002022-09-30 3:17PM EDT305.005.355.255.500.00-4614446.08%
META240621C003100002022-10-05 2:47PM EDT310.005.005.055.25-0.20-3.85%114,05146.12%
META240621C003150002022-10-05 9:30AM EDT315.004.704.704.95-0.25-5.05%15646.00%
META240621C003200002022-09-30 3:55PM EDT320.004.574.504.750.00-21646.09%
META240621C003250002022-10-05 10:44AM EDT325.004.104.204.50-0.41-9.09%21546.04%
META240621C003300002022-10-04 12:05PM EDT330.004.204.054.300.00-21446.07%
META240621C003350002022-10-04 10:10AM EDT335.004.103.804.050.00-11,89245.95%
META240621C003400002022-10-05 3:27PM EDT340.003.753.753.85-0.20-5.06%18020,71345.92%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META240621P000050002022-10-05 12:37PM EDT5.000.090.040.09-0.01-10.00%526,266102.73%
META240621P000100002022-10-05 3:25PM EDT10.000.150.110.180.00-1052,42088.09%
META240621P000150002022-10-05 2:12PM EDT15.000.210.190.270.00-30933478.71%
META240621P000200002022-09-26 10:45AM EDT20.000.260.270.410.00-1672.31%
META240621P000250002022-08-02 1:54PM EDT25.000.500.270.500.00-1265.19%
META240621P000300002022-09-26 3:17PM EDT30.000.580.560.720.00-1012263.53%
META240621P000350002022-09-29 1:09PM EDT35.001.000.790.930.00-103860.55%
META240621P000400002022-09-30 11:09AM EDT40.001.251.071.220.00-24458.18%
META240621P000450002022-10-04 1:55PM EDT45.001.431.451.570.00-24340456.29%
META240621P000500002022-10-05 11:39AM EDT50.002.121.872.01+0.25+13.37%1638254.57%
META240621P000600002022-10-04 3:07PM EDT60.003.053.053.150.00-13025951.94%
META240621P000700002022-10-05 9:51AM EDT70.004.954.554.750.00-129550.11%
META240621P000750002022-10-05 12:42PM EDT75.005.955.455.750.00-83249.29%
META240621P000800002022-10-05 1:01PM EDT80.006.906.506.70-0.10-1.43%120248.05%
META240621P000850002022-10-05 3:23PM EDT85.007.807.707.90-0.45-5.45%4820947.27%
META240621P000900002022-09-29 2:57PM EDT90.0010.008.959.150.00-2013446.35%
META240621P000950002022-09-27 10:29AM EDT95.0010.9010.3010.500.00-39545.44%
META240621P001000002022-10-05 2:52PM EDT100.0012.1511.8012.00+0.45+3.85%245,22944.64%
META240621P001050002022-10-05 10:49AM EDT105.0014.6013.5013.75+0.30+2.10%534444.10%
META240621P001100002022-10-04 3:50PM EDT110.0015.0415.2015.450.00-6341243.25%
META240621P001150002022-10-05 12:34PM EDT115.0018.2017.0517.35+1.05+6.12%796642.56%
META240621P001200002022-10-04 12:46PM EDT120.0018.7519.1019.400.00-102,39441.93%
META240621P001250002022-10-05 12:19PM EDT125.0022.2621.1521.55+1.11+5.25%345141.27%
META240621P001300002022-10-03 2:58PM EDT130.0023.8523.4523.800.00-551,47840.58%
META240621P001350002022-10-04 11:32AM EDT135.0025.5025.9026.100.00-320539.80%
META240621P001400002022-10-04 1:22PM EDT140.0028.4228.3528.700.00-92,06839.28%
META240621P001450002022-10-03 1:45PM EDT145.0031.8730.9031.450.00-22,59438.80%
META240621P001500002022-10-04 1:16PM EDT150.0033.8533.8534.100.00-83,98238.03%
META240621P001550002022-10-04 1:49PM EDT155.0036.6036.6037.150.00-221,87137.63%
META240621P001600002022-10-05 9:37AM EDT160.0040.7539.7040.05+1.70+4.35%15,58236.88%
META240621P001650002022-10-04 1:19PM EDT165.0043.0042.7043.300.00-2759536.45%
META240621P001700002022-10-04 12:42PM EDT170.0045.4045.9546.550.00-132,23535.86%
META240621P001750002022-10-04 11:29AM EDT175.0048.8049.3049.850.00-138335.19%
META240621P001800002022-10-04 10:52AM EDT180.0051.5552.8053.550.00-126834.93%
META240621P001850002022-10-04 10:52AM EDT185.0055.7056.2557.200.00-132234.46%
META240621P001900002022-09-30 1:10PM EDT190.0062.0059.9561.000.00-44534.07%
META240621P001950002022-09-29 10:33AM EDT195.0067.2763.7064.750.00-276633.44%
META240621P002000002022-10-05 11:27AM EDT200.0071.1067.8068.55+2.59+3.78%164,35532.74%
META240621P002050002022-09-29 10:12AM EDT205.0074.8671.5572.550.00-3013632.20%
META240621P002100002022-10-05 11:25AM EDT210.0079.4075.8076.65+1.89+2.44%117831.68%
META240621P002150002022-10-05 12:27PM EDT215.0083.5079.7580.95+3.26+4.06%6320831.39%
META240621P002200002022-10-05 11:24AM EDT220.0088.0084.0585.20+4.20+5.01%121,10130.85%
META240621P002250002022-10-04 1:49PM EDT225.0088.6388.3589.800.00-267630.93%
META240621P002300002022-10-05 11:31AM EDT230.0096.5992.6593.95+4.36+4.73%515329.83%
META240621P002350002022-09-30 12:47PM EDT235.0098.8897.2598.250.00-225028.82%
META240621P002400002022-10-05 11:33AM EDT240.00105.90101.75102.90+3.56+3.48%71,53328.59%
META240621P002450002022-10-05 1:57PM EDT245.00108.43106.35107.45+2.61+2.47%13441327.88%
META240621P002500002022-10-05 11:28AM EDT250.00115.12110.80112.25+2.46+2.18%4452127.87%
META240621P002550002022-10-05 11:28AM EDT255.00119.97115.65116.95+2.43+2.07%6011127.36%
META240621P002600002022-10-05 11:29AM EDT260.00124.79120.35121.80+0.29+0.23%417127.33%
META240621P002650002022-10-03 2:56PM EDT265.00126.61125.10126.600.00-215726.97%
META240621P002700002022-10-05 3:19PM EDT270.00130.39129.90131.45-3.79-2.82%118526.72%
META240621P002750002022-09-30 11:10AM EDT275.00139.40134.65136.30+4.40+3.26%116726.33%
META240621P002800002022-09-29 11:07AM EDT280.00142.40139.50141.300.00-21826.88%
META240621P002850002022-10-05 3:06PM EDT285.00144.85144.55146.35-2.65-1.80%47736927.77%
META240621P002900002022-10-05 11:33AM EDT290.00150.90149.45150.90-1.67-1.09%615724.05%
META240621P002950002022-10-05 1:57PM EDT295.00156.80154.50156.05-1.09-0.69%133026.34%
META240621P003000002022-10-05 1:22PM EDT300.00162.10159.50160.95+0.33+0.20%44025.68%
META240621P003050002022-10-05 11:28AM EDT305.00169.33164.60166.05+0.69+0.41%60027.30%
META240621P003100002022-10-05 11:29AM EDT310.00174.19169.70171.30+3.23+1.89%4029.97%
META240621P003150002022-09-29 1:16PM EDT315.00177.74174.60176.050.00-128028.22%
META240621P003200002022-09-29 2:13PM EDT320.00183.72179.40181.100.00-246029.20%
META240621P003250002022-09-29 1:18PM EDT325.00187.66184.40186.350.00-148031.75%
META240621P003300002022-10-05 3:19PM EDT330.00190.00189.60191.10-3.78-1.95%2030.08%
META240621P003350002022-09-29 10:31AM EDT335.00199.01194.40196.000.00-20029.40%
META240621P003400002022-09-30 3:13PM EDT340.00203.35199.35201.350.00-7133.09%
Advertisement
Advertisement