Advertisement
Advertisement
U.S. markets close in 3 hours 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.35+3.32 (+2.07%)
As of 12:05PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220708C000500002022-07-05 10:19AM EDT50.00110.50112.95113.25-4.16-3.63%110.00%
META220708C000700002022-06-22 1:55PM EDT70.0090.5093.2093.45+1.15+1.29%11250.00%
META220708C000800002022-06-30 3:54PM EDT80.0080.2583.1083.450.00--1296.88%
META220708C001000002022-06-22 10:11AM EDT100.0058.6563.1563.400.00-15198.44%
META220708C001100002022-06-29 12:46PM EDT110.0052.7053.0053.550.00-13189.45%
META220708C001200002022-07-05 11:45AM EDT120.0042.8743.2043.55+3.07+7.71%38124.22%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--20.00%
META220708C001300002022-07-01 3:30PM EDT130.0029.6033.1533.550.00-7313688.28%
META220708C001320002022-06-28 3:57PM EDT132.0029.0531.1031.400.00-3394.14%
META220708C001330002022-07-01 11:40AM EDT133.0024.0530.2530.600.00-3395.12%
META220708C001350002022-07-05 9:33AM EDT135.0023.0628.2528.60-1.84-7.39%11489.06%
META220708C001380002022-07-01 2:28PM EDT138.0021.0025.1525.500.00-5556.25%
META220708C001390002022-07-01 1:38PM EDT139.0019.0024.2024.550.00-2270.31%
META220708C001400002022-07-01 2:47PM EDT140.0019.7023.2023.650.00-21914174.22%
META220708C001420002022-06-28 3:33PM EDT142.0020.7521.3521.700.00-1176.95%
META220708C001430002022-07-01 9:51AM EDT143.0014.9020.2520.600.00-52565.43%
META220708C001440002022-07-01 9:45AM EDT144.0013.7019.3519.700.00-31770.51%
META220708C001450002022-07-05 9:37AM EDT145.0013.3218.3518.85-2.14-13.84%35671.78%
META220708C001460002022-07-05 10:33AM EDT146.0017.0017.3517.80+2.47+17.00%194567.09%
META220708C001470002022-07-05 9:49AM EDT147.0011.7016.4016.70-0.45-3.70%244062.50%
META220708C001480002022-07-05 10:27AM EDT148.0013.7015.3015.65+1.60+13.22%24354.69%
META220708C001490002022-07-05 10:57AM EDT149.0013.4014.6014.95+1.61+13.66%154465.72%
META220708C001500002022-07-05 11:45AM EDT150.0013.3713.6514.00+2.37+21.55%711,01963.87%
META220708C001525002022-07-05 11:37AM EDT152.5010.3011.4011.70+1.45+16.38%13517461.04%
META220708C001550002022-07-05 11:49AM EDT155.009.499.409.65+2.43+34.42%1,0151,98861.50%
META220708C001575002022-07-05 11:49AM EDT157.507.507.457.55+1.97+35.62%1,69198258.55%
META220708C001600002022-07-05 11:49AM EDT160.005.755.655.75+1.70+41.98%6,8523,10256.47%
META220708C001625002022-07-05 11:49AM EDT162.504.204.104.20+1.24+41.89%4,7191,86154.76%
META220708C001650002022-07-05 11:49AM EDT165.003.022.942.97+0.97+47.32%10,3986,80254.49%
META220708C001675002022-07-05 11:49AM EDT167.501.972.022.06+0.62+45.93%4,5712,00754.54%
META220708C001700002022-07-05 11:49AM EDT170.001.311.281.30+0.47+55.95%9,9565,56853.37%
META220708C001725002022-07-05 11:49AM EDT172.500.820.810.82+0.26+46.43%2,4071,98453.42%
META220708C001750002022-07-05 11:49AM EDT175.000.490.480.49+0.15+44.12%9,8737,03453.17%
META220708C001775002022-07-05 11:48AM EDT177.500.290.280.29+0.06+26.09%6,7522,42053.37%
META220708C001800002022-07-05 11:48AM EDT180.000.170.160.17+0.01+6.25%5,4823,66053.81%
META220708C001825002022-07-05 11:46AM EDT182.500.090.090.10-0.01-10.00%21499654.30%
META220708C001850002022-07-05 11:41AM EDT185.000.060.050.06-0.02-25.00%6923,57555.08%
META220708C001875002022-07-05 11:09AM EDT187.500.030.030.04-0.02-40.00%12883756.64%
META220708C001900002022-07-05 11:43AM EDT190.000.030.020.03-0.02-40.00%4251,29958.98%
META220708C001925002022-07-05 11:33AM EDT192.500.030.020.03-0.01-25.00%8433263.28%
META220708C001950002022-07-05 10:17AM EDT195.000.020.010.02-0.01-33.33%2787764.06%
META220708C001975002022-07-05 10:48AM EDT197.500.010.010.02-0.03-75.00%117467.97%
META220708C002000002022-07-05 11:38AM EDT200.000.010.000.02-0.02-66.67%2062,34668.75%
META220708C002025002022-07-05 10:41AM EDT202.500.010.010.02-0.01-50.00%5424675.78%
META220708C002050002022-07-05 10:36AM EDT205.000.010.000.01-0.01-50.00%30947971.88%
META220708C002100002022-07-05 9:44AM EDT210.000.010.000.01-0.01-50.00%4062278.13%
META220708C002150002022-07-05 9:39AM EDT215.000.010.000.010.00-3088084.38%
META220708C002200002022-07-05 11:32AM EDT220.000.010.000.010.00-91,16290.63%
META220708C002250002022-07-05 9:55AM EDT225.000.010.000.010.00-61,32796.88%
META220708C002300002022-07-05 9:55AM EDT230.000.010.000.010.00-5936103.13%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.010.00-170109.38%
META220708C002400002022-07-05 10:23AM EDT240.000.010.000.010.00-2163115.63%
META220708C002450002022-06-27 3:14PM EDT245.000.010.000.010.00-1764121.88%
META220708C002500002022-06-27 3:13PM EDT250.000.010.000.010.00-1238128.13%
META220708C002550002022-06-27 11:26AM EDT255.000.010.000.010.00-1262131.25%
META220708C002600002022-06-27 10:35AM EDT260.000.010.000.010.00-2187137.50%
META220708C002650002022-06-23 9:59AM EDT265.000.030.000.010.00-141155143.75%
META220708C002700002022-06-27 2:40PM EDT270.000.010.000.010.00-101169146.88%
META220708C002750002022-06-24 10:08AM EDT275.000.020.000.010.00-4056153.13%
META220708C002800002022-06-24 10:08AM EDT280.000.020.000.010.00-4047156.25%
META220708C002850002022-06-24 10:17AM EDT285.000.020.000.010.00-3065162.50%
META220708C002900002022-06-23 9:30AM EDT290.000.010.000.010.00-11168.75%
META220708C003000002022-06-22 9:31AM EDT300.000.010.000.010.00--2175.00%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.010.00--10181.25%
META220708C003200002022-06-24 10:18AM EDT320.000.010.000.010.00-57193.75%
META220708C003800002022-06-22 9:32AM EDT380.000.010.000.010.00--10237.50%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220708P000900002022-06-23 11:39AM EDT90.000.020.000.010.00--12181.25%
META220708P001000002022-06-29 3:57PM EDT100.000.010.000.010.00-15182150.00%
META220708P001050002022-06-27 2:22PM EDT105.000.010.000.010.00-5104137.50%
META220708P001100002022-07-01 3:59PM EDT110.000.010.000.010.00-24480121.88%
META220708P001150002022-07-05 11:36AM EDT115.000.010.000.01-0.01-50.00%16143109.38%
META220708P001200002022-07-05 11:45AM EDT120.000.010.000.01-0.02-66.67%4041796.88%
META220708P001250002022-07-05 11:42AM EDT125.000.020.010.02-0.01-33.33%4374094.53%
META220708P001290002022-07-05 11:10AM EDT129.000.020.010.02-0.02-50.00%2,0931,74384.38%
META220708P001300002022-07-05 10:55AM EDT130.000.020.020.03-0.03-60.00%1152,66886.72%
META220708P001310002022-07-05 11:49AM EDT131.000.030.020.03-0.02-40.00%95083.59%
META220708P001320002022-07-05 10:52AM EDT132.000.030.030.04-0.03-50.00%117884.38%
META220708P001330002022-07-05 11:24AM EDT133.000.040.020.03-0.02-33.33%404178.91%
META220708P001340002022-07-05 10:29AM EDT134.000.030.030.04-0.04-57.14%1654279.30%
META220708P001350002022-07-05 11:43AM EDT135.000.040.030.04-0.04-50.00%851,56976.56%
META220708P001360002022-07-05 11:21AM EDT136.000.050.040.05-0.06-54.55%1,0367576.56%
META220708P001370002022-07-05 11:33AM EDT137.000.060.050.06-0.06-50.00%25931875.78%
META220708P001380002022-07-05 11:30AM EDT138.000.090.060.07-0.06-40.00%13722474.61%
META220708P001390002022-07-05 11:30AM EDT139.000.100.060.07-0.08-44.44%15918571.88%
META220708P001400002022-07-05 11:48AM EDT140.000.070.070.08-0.15-68.18%3442,85370.51%
META220708P001410002022-07-05 11:15AM EDT141.000.140.090.10-0.13-48.15%7936070.31%
META220708P001420002022-07-05 11:49AM EDT142.000.100.100.11-0.20-66.67%12130768.36%
META220708P001430002022-07-05 11:44AM EDT143.000.140.130.14-0.22-61.11%14032468.36%
META220708P001440002022-07-05 11:25AM EDT144.000.240.150.16-0.16-40.00%22147066.99%
META220708P001450002022-07-05 11:49AM EDT145.000.180.180.19-0.29-61.70%3411,28766.02%
META220708P001460002022-07-05 11:49AM EDT146.000.220.210.23-0.35-61.40%44838765.14%
META220708P001470002022-07-05 11:45AM EDT147.000.280.250.26-0.41-59.42%58042963.87%
META220708P001480002022-07-05 11:49AM EDT148.000.320.310.32-0.46-58.97%59384863.48%
META220708P001490002022-07-05 11:46AM EDT149.000.390.370.38-0.53-57.61%55491162.60%
META220708P001500002022-07-05 11:49AM EDT150.000.440.430.45-0.62-58.49%3,4112,93761.57%
META220708P001525002022-07-05 11:49AM EDT152.500.700.700.72-0.85-54.84%2,6661,57560.50%
META220708P001550002022-07-05 11:49AM EDT155.001.071.051.08-1.14-51.58%5,0243,49958.52%
META220708P001575002022-07-05 11:48AM EDT157.501.611.621.65-1.44-47.21%3,1232,34057.76%
META220708P001600002022-07-05 11:49AM EDT160.002.362.352.38-1.79-43.13%3,6214,05956.25%
META220708P001625002022-07-05 11:49AM EDT162.503.393.353.35-2.06-37.80%9811,07455.05%
META220708P001650002022-07-05 11:47AM EDT165.004.654.504.60-2.37-33.76%4441,84653.22%
META220708P001675002022-07-05 11:46AM EDT167.506.356.056.20-2.51-28.33%29888853.03%
META220708P001700002022-07-05 11:45AM EDT170.008.207.807.95-2.65-24.42%3194951.56%
META220708P001725002022-07-01 3:12PM EDT172.5013.659.7510.200.00-6722352.95%
META220708P001750002022-07-05 11:45AM EDT175.0012.5012.0012.35-3.05-19.61%6242853.47%
META220708P001775002022-07-05 11:47AM EDT177.5014.6514.3514.65-7.05-32.49%127654.83%
META220708P001800002022-07-05 11:44AM EDT180.0017.2516.6016.95-2.96-14.65%4057259.47%
META220708P001825002022-07-01 9:30AM EDT182.5023.1719.1519.500.00-14358.40%
META220708P001850002022-07-05 11:47AM EDT185.0021.7521.6521.90-3.35-13.35%1215359.77%
META220708P001875002022-06-29 9:36AM EDT187.5025.2524.0524.350.00-11353.13%
META220708P001900002022-07-05 10:05AM EDT190.0031.4026.5026.85+0.20+0.64%318277.34%
META220708P001925002022-07-05 11:23AM EDT192.5031.1529.1029.35-5.68-15.42%51067.97%
META220708P001950002022-06-30 9:58AM EDT195.0034.5531.5531.90-0.45-1.29%712472.66%
META220708P002000002022-07-05 10:16AM EDT200.0039.1536.8037.10-3.85-8.95%123106.15%
META220708P002025002022-06-30 1:43PM EDT202.5038.3039.0539.550.00--497.85%
META220708P002050002022-07-05 9:30AM EDT205.0047.0041.4541.90+10.55+28.94%10112.50%
META220708P002100002022-07-05 10:05AM EDT210.0051.6046.5046.80+1.00+1.98%10111.52%
META220708P002150002022-07-01 9:30AM EDT215.0055.1051.7552.000.00-10129.10%
META220708P002200002022-06-17 11:47AM EDT220.0056.9456.5556.800.00-10128.52%
META220708P002250002022-06-21 11:28AM EDT225.0060.3161.7062.000.00-20143.55%
META220708P002300002022-06-14 10:59AM EDT230.0066.8066.5566.850.00-20117.97%
META220708P002350002022-06-28 10:40AM EDT235.0066.2071.4571.800.00-10152.34%
META220708P002400002022-06-09 1:39PM EDT240.0050.5676.5577.000.00-10155.08%
META220708P002500002022-06-07 9:46AM EDT250.0055.5086.4586.750.00--0163.28%
META220708P002600002022-06-17 3:48PM EDT260.0096.3196.7097.000.00-50196.09%
META220708P002750002022-06-30 9:35AM EDT275.00112.30111.55111.800.00--0206.64%
META220708P003000002022-06-17 3:02PM EDT300.00135.85136.50136.800.00-10235.55%
META220708P003100002022-06-29 9:38AM EDT310.00148.10146.60146.850.00--0221.88%
META220708P003200002022-06-29 9:55AM EDT320.00156.60156.75157.000.00-20271.88%
META220708P003300002022-06-27 9:35AM EDT330.00160.95166.55166.750.00--0251.56%
META220708P003400002022-06-28 10:28AM EDT340.00171.35176.45176.800.00-60275.78%
META220708P003600002022-06-30 11:52AM EDT360.00196.60196.50196.800.00--0294.14%
Advertisement
Advertisement