Advertisement
Advertisement
U.S. markets close in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
148.16+0.86 (+0.59%)
As of 09:35AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META250117C000050002023-01-26 11:57AM EST5.00141.900.000.000.00-1660.00%
META250117C000100002023-01-23 9:53AM EST10.00133.000.000.000.00-150.00%
META250117C000150002023-01-10 3:00PM EST15.00120.000.000.000.00-1180.00%
META250117C000200002022-11-18 9:39AM EST20.0095.90100.05104.450.00-150.00%
META250117C000250002022-12-29 10:00AM EST25.0097.430.000.000.00-150.00%
META250117C000300002023-01-18 11:29AM EST30.00107.940.000.000.00-440.00%
META250117C000350002023-01-23 9:35AM EST35.00110.000.000.000.00-160.00%
META250117C000400002023-01-20 9:31AM EST40.00101.570.000.000.00-1700.00%
META250117C000450002023-01-24 11:46AM EST45.00105.260.000.000.00-1530.00%
META250117C000500002023-01-25 1:45PM EST50.0098.900.000.000.00-11,5390.00%
META250117C000550002023-01-19 3:04PM EST55.0090.350.000.000.00-240.00%
META250117C000600002023-01-26 3:55PM EST60.0096.000.000.000.00-41000.00%
META250117C000650002023-01-23 2:59PM EST65.0087.800.000.000.00-2650.00%
META250117C000700002023-01-26 10:33AM EST70.0085.610.000.000.00-22620.00%
META250117C000750002023-01-26 2:18PM EST75.0083.940.000.000.00-22630.00%
META250117C000800002023-01-26 11:59AM EST80.0079.100.000.000.00-43490.00%
META250117C000850002023-01-26 3:20PM EST85.0076.350.000.000.00-743190.00%
META250117C000900002023-01-26 2:16PM EST90.0072.850.000.000.00-45470.00%
META250117C000950002023-01-26 1:08PM EST95.0069.150.000.000.00-71,2410.00%
META250117C001000002023-01-26 2:52PM EST100.0066.290.000.000.00-43,8570.00%
META250117C001050002023-01-26 2:20PM EST105.0062.900.000.000.00-34080.00%
META250117C001100002023-01-26 2:18PM EST110.0059.330.000.000.00-1478650.00%
META250117C001150002023-01-26 2:17PM EST115.0056.590.000.000.00-51,0310.00%
META250117C001200002023-01-26 2:32PM EST120.0053.800.000.000.00-1021,4010.00%
META250117C001250002023-01-26 1:51PM EST125.0051.700.000.000.00-636360.00%
META250117C001300002023-01-26 3:01PM EST130.0048.540.000.000.00-68290.00%
META250117C001350002023-01-26 12:48PM EST135.0045.770.000.000.00-81,2690.00%
META250117C001400002023-01-26 3:57PM EST140.0044.170.000.000.00-3312,8890.00%
META250117C001450002023-01-26 2:11PM EST145.0041.170.000.000.00-111890.00%
META250117C001500002023-01-26 3:36PM EST150.0039.000.000.000.00-5515,2060.20%
META250117C001550002023-01-26 12:08PM EST155.0036.300.000.000.00-1101,1550.78%
META250117C001600002023-01-26 3:44PM EST160.0034.950.000.000.00-175,4921.56%
META250117C001650002023-01-26 3:45PM EST165.0032.600.000.000.00-4923,6611.56%
META250117C001700002023-01-26 3:15PM EST170.0031.050.000.000.00-197221.56%
META250117C001750002023-01-25 10:06AM EST175.0027.350.000.000.00-14113.13%
META250117C001800002023-01-26 2:39PM EST180.0027.670.000.000.00-375833.13%
META250117C001850002023-01-26 10:23AM EST185.0025.200.000.000.00-12933.13%
META250117C001900002023-01-26 2:18PM EST190.0024.450.000.000.00-32373.13%
META250117C001950002023-01-26 3:46PM EST195.0022.950.000.000.00-62173.13%
META250117C002000002023-01-26 3:59PM EST200.0021.750.000.000.00-2153,5843.13%
META250117C002100002023-01-26 2:18PM EST210.0019.270.000.000.00-31,0536.25%
META250117C002200002023-01-26 2:56PM EST220.0016.950.000.000.00-919756.25%
META250117C002300002023-01-26 2:17PM EST230.0015.180.000.000.00-175266.25%
META250117C002400002023-01-26 2:57PM EST240.0013.420.000.000.00-991,0096.25%
META250117C002500002023-01-26 3:26PM EST250.0011.900.000.000.00-18032,1896.25%
META250117C002600002023-01-26 3:36PM EST260.0010.700.000.000.00-961,0106.25%
META250117C002700002023-01-26 2:17PM EST270.009.600.000.000.00-1334296.25%
META250117C002800002023-01-26 3:46PM EST280.008.450.000.000.00-611,5886.25%
META250117C002900002023-01-26 2:16PM EST290.007.660.000.000.00-230912.50%
META250117C003000002023-01-26 12:20PM EST300.006.950.000.000.00-41,97612.50%
META250117C003100002023-01-26 3:19PM EST310.006.170.000.000.00-1584212.50%
META250117C003200002023-01-26 3:21PM EST320.005.450.000.000.00-5736,70012.50%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META250117P000050002023-01-26 9:32AM EST5.000.010.000.000.00-11,63350.00%
META250117P000100002023-01-24 10:05AM EST10.000.050.000.000.00-16950.00%
META250117P000150002023-01-25 9:32AM EST15.000.170.000.000.00-108225.00%
META250117P000200002023-01-24 9:46AM EST20.000.330.000.000.00-19325.00%
META250117P000250002023-01-23 2:00PM EST25.000.500.000.000.00-111525.00%
META250117P000300002023-01-23 2:15PM EST30.000.750.000.000.00-116225.00%
META250117P000350002023-01-25 3:02PM EST35.000.980.000.000.00-512825.00%
META250117P000400002023-01-26 2:52PM EST40.001.200.000.000.00-518925.00%
META250117P000450002023-01-23 3:52PM EST45.001.720.000.000.00-719012.50%
META250117P000500002023-01-26 12:07PM EST50.001.980.000.000.00-41,23712.50%
META250117P000550002023-01-23 1:16PM EST55.002.800.000.000.00-14512.50%
META250117P000600002023-01-24 3:31PM EST60.003.300.000.000.00-5101,30012.50%
META250117P000650002023-01-24 3:17PM EST65.004.050.000.000.00-277912.50%
META250117P000700002023-01-26 10:50AM EST70.004.600.000.000.00-328712.50%
META250117P000750002023-01-26 3:58PM EST75.005.050.000.000.00-1030312.50%
META250117P000800002023-01-26 12:44PM EST80.006.150.000.000.00-61,2876.25%
META250117P000850002023-01-23 1:07PM EST85.008.000.000.000.00-127196.25%
META250117P000900002023-01-26 3:52PM EST90.008.130.000.000.00-89196.25%
META250117P000950002023-01-26 12:31PM EST95.009.370.000.000.00-58296.25%
META250117P001000002023-01-26 3:56PM EST100.0010.500.000.000.00-513,9986.25%
META250117P001050002023-01-26 12:45PM EST105.0012.200.000.000.00-78226.25%
META250117P001100002023-01-26 2:17PM EST110.0013.750.000.000.00-942,4383.13%
META250117P001150002023-01-26 2:10PM EST115.0015.450.000.000.00-19953.13%
META250117P001200002023-01-26 3:30PM EST120.0017.120.000.000.00-55,0793.13%
META250117P001250002023-01-26 3:52PM EST125.0018.880.000.000.00-419443.13%
META250117P001300002023-01-26 1:06PM EST130.0021.150.000.000.00-72,2021.56%
META250117P001350002023-01-26 3:17PM EST135.0023.390.000.000.00-21,3601.56%
META250117P001400002023-01-26 12:27PM EST140.0025.710.000.000.00-306510.78%
META250117P001450002023-01-26 2:06PM EST145.0028.240.000.000.00-61,1270.39%
META250117P001500002023-01-26 2:16PM EST150.0030.720.000.000.00-82,6650.00%
META250117P001550002023-01-25 11:32AM EST155.0035.680.000.000.00-22000.00%
META250117P001600002023-01-26 12:31PM EST160.0036.000.000.000.00-26430.00%
META250117P001650002023-01-19 2:06PM EST165.0045.350.000.000.00-271,8320.00%
META250117P001700002023-01-24 12:25PM EST170.0043.850.000.000.00-2830.00%
META250117P001750002023-01-26 12:29PM EST175.0045.100.000.000.00-11350.00%
META250117P001800002023-01-26 2:16PM EST180.0048.570.000.000.00-2770.00%
META250117P001850002023-01-25 2:32PM EST185.0054.480.000.000.00-22060.00%
META250117P001900002023-01-24 12:39PM EST190.0057.560.000.000.00-83470.00%
META250117P001950002023-01-26 10:05AM EST195.0060.300.000.000.00-42900.00%
META250117P002000002023-01-26 3:57PM EST200.0061.500.000.000.00-42890.00%
META250117P002100002023-01-19 9:48AM EST210.0080.550.000.000.00-11550.00%
META250117P002200002023-01-17 10:28AM EST220.0087.000.000.000.00-1200.00%
META250117P002300002023-01-25 11:30AM EST230.0091.450.000.000.00-2110.00%
META250117P002400002023-01-25 11:29AM EST240.00100.120.000.000.00-43390.00%
META250117P002500002023-01-26 2:17PM EST250.00105.000.000.000.00-931550.00%
META250117P002600002023-01-25 2:32PM EST260.00118.330.000.000.00-12110.00%
META250117P002700002023-01-25 11:32AM EST270.00128.430.000.000.00-210.00%
META250117P002800002022-11-29 10:20AM EST280.00170.25158.50161.850.00-1068.85%
META250117P002900002022-12-02 9:42AM EST290.00170.85167.55172.000.00-1069.88%
META250117P003000002023-01-26 3:17PM EST300.00153.600.000.000.00-3000.00%
META250117P003100002023-01-18 10:56AM EST310.00175.370.000.000.00-100.00%
META250117P003200002023-01-10 11:18AM EST320.00188.600.000.000.00-100.00%
Advertisement
Advertisement