Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.03-1.22 (-0.76%)
At close: 04:00PM EDT
159.92 -0.11 (-0.07%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220708C000500002022-06-29 10:47AM EDT50.00114.66109.90110.200.00-11290.63%
META220708C000700002022-06-22 1:55PM EDT70.0089.3589.8590.200.00--1266.80%
META220708C001000002022-06-22 10:11AM EDT100.0058.6559.9060.200.00-15123.44%
META220708C001100002022-06-29 12:46PM EDT110.0052.7049.9050.250.00-13109.77%
META220708C001200002022-07-01 3:35PM EDT120.0039.8039.9040.25-3.50-8.08%1886.72%
META220708C001250002022-06-02 9:46AM EDT125.0066.2134.9035.250.00--275.39%
META220708C001300002022-07-01 3:30PM EDT130.0029.6029.9530.30-2.20-6.92%738671.68%
META220708C001320002022-06-28 3:57PM EDT132.0029.0527.9528.300.00-3367.19%
META220708C001350002022-07-01 3:36PM EDT135.0024.9025.0025.35-3.10-11.07%7764.65%
META220708C001400002022-07-01 2:47PM EDT140.0019.7020.1020.45-1.60-7.51%21910458.30%
META220708C001420002022-06-28 3:33PM EDT142.0020.7518.2018.550.00-1157.28%
META220708C001430002022-07-01 9:51AM EDT143.0014.9017.2517.600.00-52056.35%
META220708C001440002022-06-29 10:30AM EDT144.0013.7016.3016.65-7.65-35.83%31455.23%
META220708C001450002022-07-01 3:59PM EDT145.0015.4615.4015.75-1.14-6.87%1253555.32%
META220708C001460002022-07-01 3:59PM EDT146.0014.5314.3514.75+0.53+3.79%263351.76%
META220708C001470002022-07-01 1:52PM EDT147.0012.1513.4513.85-3.40-21.86%303451.37%
META220708C001480002022-07-01 2:50PM EDT148.0012.1012.7013.05-4.90-28.82%202953.30%
META220708C001490002022-07-01 3:48PM EDT149.0011.7911.7512.10-3.64-23.59%491851.12%
META220708C001500002022-07-01 3:48PM EDT150.0011.0010.9011.25-1.64-12.97%85951450.64%
META220708C001525002022-07-01 3:52PM EDT152.508.858.959.20-0.95-9.69%19213051.69%
META220708C001550002022-07-01 3:59PM EDT155.007.067.107.30-0.94-11.75%2,5601,74549.76%
META220708C001575002022-07-01 3:59PM EDT157.505.535.505.65-1.21-17.95%3,71077948.65%
META220708C001600002022-07-01 3:59PM EDT160.004.054.054.20-1.37-25.28%9,2541,12447.34%
META220708C001625002022-07-01 3:59PM EDT162.502.962.873.00-1.09-26.91%3,6651,45146.22%
META220708C001650002022-07-01 3:59PM EDT165.002.051.982.06-1.15-35.94%12,7293,44945.36%
META220708C001675002022-07-01 3:59PM EDT167.501.351.301.38-0.88-39.46%2,9711,28445.00%
META220708C001700002022-07-01 3:59PM EDT170.000.840.860.90-0.77-47.83%10,7295,36344.87%
META220708C001725002022-07-01 3:59PM EDT172.500.560.530.57-0.51-47.66%1,8961,45144.87%
META220708C001750002022-07-01 3:59PM EDT175.000.340.330.35-0.47-58.02%4,6357,37344.87%
META220708C001775002022-07-01 3:59PM EDT177.500.230.210.24-0.30-56.60%5182,31546.19%
META220708C001800002022-07-01 3:59PM EDT180.000.160.150.16-0.24-60.00%2,9663,32247.27%
META220708C001825002022-07-01 3:59PM EDT182.500.100.090.12-0.14-58.33%48995249.22%
META220708C001850002022-07-01 3:57PM EDT185.000.080.070.09-0.11-57.89%6273,54250.20%
META220708C001875002022-07-01 3:41PM EDT187.500.050.040.08-0.12-70.59%12782951.95%
META220708C001900002022-07-01 3:52PM EDT190.000.050.040.06-0.07-58.33%4601,17154.30%
META220708C001925002022-07-01 3:26PM EDT192.500.040.010.05-0.04-50.00%9025354.30%
META220708C001950002022-07-01 3:56PM EDT195.000.030.020.05-0.04-57.14%21477658.59%
META220708C001975002022-07-01 9:37AM EDT197.500.040.000.05-0.04-50.00%217459.38%
META220708C002000002022-07-01 3:59PM EDT200.000.030.020.04-0.03-50.00%2432,24164.06%
META220708C002025002022-07-01 3:44PM EDT202.500.020.000.04-0.03-60.00%7320764.06%
META220708C002050002022-07-01 3:48PM EDT205.000.020.010.03-0.01-33.33%7347067.19%
META220708C002100002022-07-01 1:23PM EDT210.000.020.010.03-0.02-50.00%2260772.66%
META220708C002150002022-07-01 12:36PM EDT215.000.010.010.02-0.02-66.67%11789176.56%
META220708C002200002022-07-01 3:39PM EDT220.000.010.000.02-0.01-50.00%58691478.13%
META220708C002250002022-07-01 1:26PM EDT225.000.010.000.01-0.01-50.00%1,03343978.13%
META220708C002300002022-06-30 3:22PM EDT230.000.010.000.020.00-993687.50%
META220708C002350002022-06-29 2:04PM EDT235.000.010.000.030.00-17096.88%
META220708C002400002022-06-28 12:07PM EDT240.000.010.000.030.00-2163101.56%
META220708C002450002022-06-27 3:14PM EDT245.000.010.000.030.00-1764105.47%
META220708C002500002022-06-27 3:13PM EDT250.000.010.000.020.00-1238106.25%
META220708C002550002022-06-27 11:26AM EDT255.000.010.000.030.00-1262114.06%
META220708C002600002022-06-27 10:35AM EDT260.000.010.000.030.00-2187118.75%
META220708C002650002022-06-23 9:59AM EDT265.000.030.000.030.00-141155123.44%
META220708C002700002022-06-27 2:40PM EDT270.000.010.000.030.00-101169126.56%
META220708C002750002022-06-24 10:08AM EDT275.000.020.000.030.00-4056131.25%
META220708C002800002022-06-24 10:08AM EDT280.000.020.000.030.00-4047134.38%
META220708C002850002022-06-24 10:17AM EDT285.000.020.000.030.00-3065139.06%
META220708C002900002022-06-23 9:30AM EDT290.000.010.000.030.00-11142.19%
META220708C003000002022-06-22 9:31AM EDT300.000.010.000.020.00--2143.75%
META220708C003100002022-06-23 10:20AM EDT310.000.010.000.030.00--10156.25%
META220708C003200002022-06-24 10:18AM EDT320.000.010.000.030.00-57162.50%
META220708C003800002022-06-22 9:32AM EDT380.000.010.000.030.00--10198.44%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220708P000900002022-06-23 11:39AM EDT90.000.020.000.030.00--12145.31%
META220708P001000002022-06-29 3:57PM EDT100.000.010.000.010.00-15182109.38%
META220708P001050002022-06-27 2:22PM EDT105.000.010.000.030.00-5104109.38%
META220708P001100002022-07-01 3:59PM EDT110.000.010.000.010.00-2446987.50%
META220708P001150002022-07-01 2:41PM EDT115.000.020.010.030.00-2212789.84%
META220708P001200002022-07-01 2:35PM EDT120.000.030.000.030.00-8137276.56%
META220708P001250002022-07-01 3:46PM EDT125.000.030.010.04-0.02-40.00%82827470.31%
META220708P001290002022-07-01 3:54PM EDT129.000.040.010.05-0.04-50.00%2301,72563.67%
META220708P001300002022-07-01 3:39PM EDT130.000.050.030.06-0.03-37.50%8572,34564.84%
META220708P001310002022-07-01 3:56PM EDT131.000.050.020.08-0.05-50.00%571763.67%
META220708P001320002022-07-01 3:51PM EDT132.000.060.040.10-0.04-40.00%631664.26%
META220708P001330002022-07-01 3:40PM EDT133.000.060.050.09-0.08-57.14%301462.11%
META220708P001340002022-07-01 3:40PM EDT134.000.070.060.11-0.04-36.36%4708961.52%
META220708P001350002022-07-01 3:59PM EDT135.000.080.060.11-0.06-42.86%1,04086459.38%
META220708P001360002022-07-01 2:14PM EDT136.000.110.090.14-0.07-38.89%553959.96%
META220708P001370002022-07-01 3:55PM EDT137.000.120.110.16-0.13-52.00%28910759.18%
META220708P001380002022-07-01 3:59PM EDT138.000.150.120.16-0.07-31.82%2168657.13%
META220708P001390002022-07-01 3:59PM EDT139.000.180.160.20-0.13-41.94%1777057.32%
META220708P001400002022-07-01 3:59PM EDT140.000.220.200.22-0.14-38.89%2,94695456.54%
META220708P001410002022-07-01 3:54PM EDT141.000.270.230.28-0.12-30.77%37113256.20%
META220708P001420002022-07-01 3:47PM EDT142.000.300.270.31-0.16-34.78%31622155.18%
META220708P001430002022-07-01 3:59PM EDT143.000.360.330.37-0.17-32.08%29323754.79%
META220708P001440002022-07-01 3:59PM EDT144.000.400.400.43-0.24-37.50%51330454.30%
META220708P001450002022-07-01 3:59PM EDT145.000.470.470.50-0.25-34.72%1,22395653.61%
META220708P001460002022-07-01 3:59PM EDT146.000.570.540.59-0.22-27.85%43824552.93%
META220708P001470002022-07-01 3:59PM EDT147.000.690.640.69-0.24-25.81%54724252.44%
META220708P001480002022-07-01 3:59PM EDT148.000.780.750.80-0.15-16.13%1,09934251.86%
META220708P001490002022-07-01 3:59PM EDT149.000.920.880.92-0.28-23.33%1,12766951.22%
META220708P001500002022-07-01 3:59PM EDT150.001.061.031.10-0.29-21.48%5,2061,62350.98%
META220708P001525002022-07-01 3:59PM EDT152.501.551.491.55-0.29-15.76%2,72888549.93%
META220708P001550002022-07-01 3:59PM EDT155.002.212.122.21-0.19-7.92%6,5502,76048.98%
META220708P001575002022-07-01 3:59PM EDT157.503.052.953.05-0.40-11.59%3,8011,88347.83%
META220708P001600002022-07-01 3:59PM EDT160.004.154.054.15-0.15-3.49%2,3913,71847.12%
META220708P001625002022-07-01 3:59PM EDT162.505.455.305.50-0.35-6.03%4011,05246.58%
META220708P001650002022-07-01 3:58PM EDT165.007.026.857.10-0.27-3.70%5151,62646.24%
META220708P001675002022-07-01 3:40PM EDT167.508.868.658.95-0.44-4.73%19775046.44%
META220708P001700002022-07-01 3:59PM EDT170.0010.8510.6511.00-0.10-0.91%15787747.12%
META220708P001725002022-07-01 3:12PM EDT172.5013.6512.8013.15+2.15+18.70%6722347.27%
META220708P001750002022-07-01 3:54PM EDT175.0015.5515.1015.45+0.21+1.37%6142748.54%
META220708P001775002022-07-01 12:08PM EDT177.5021.7017.5017.85+5.05+30.33%47751.17%
META220708P001800002022-07-01 3:40PM EDT180.0020.2119.9020.25+0.84+4.34%17841252.73%
META220708P001825002022-06-30 11:04AM EDT182.5023.1722.4022.75+2.57+12.48%14457.52%
META220708P001850002022-07-01 3:48PM EDT185.0025.1024.8525.20+1.33+5.60%2114859.86%
META220708P001875002022-06-29 9:36AM EDT187.5025.2527.3527.700.00-11351.37%
META220708P001900002022-07-01 3:04PM EDT190.0031.2029.8530.20+3.25+11.63%518455.08%
META220708P001925002022-07-01 10:45AM EDT192.5036.8332.3032.65+9.38+34.17%31269.73%
META220708P001950002022-06-30 9:58AM EDT195.0035.0034.8035.150.00-113573.63%
META220708P002000002022-07-01 10:20AM EDT200.0043.0039.8540.15+3.70+9.41%515564.06%
META220708P002050002022-06-24 10:09AM EDT205.0036.4544.8545.150.00-23070.31%
META220708P002100002022-06-22 1:59PM EDT210.0050.6049.8550.150.00-2076.17%
META220708P002150002022-07-01 9:30AM EDT215.0055.1054.8555.15+2.30+4.36%1082.03%
META220708P002200002022-06-17 11:47AM EDT220.0056.9459.8560.150.00-1087.50%
META220708P002250002022-06-21 11:28AM EDT225.0060.3164.8565.150.00-2092.97%
META220708P002300002022-06-14 10:59AM EDT230.0066.8069.8570.150.00-2098.44%
META220708P002350002022-06-28 10:40AM EDT235.0066.2074.8575.150.00-10103.13%
META220708P002400002022-06-09 1:39PM EDT240.0050.5679.8580.150.00-10107.81%
META220708P002500002022-06-07 9:46AM EDT250.0055.5089.8590.150.00--0117.97%
META220708P002600002022-06-17 3:48PM EDT260.0096.3199.85100.150.00-50126.56%
META220708P003000002022-06-17 3:02PM EDT300.00135.85139.85140.150.00-10159.38%
META220708P003200002022-06-29 9:55AM EDT320.00156.60159.85160.150.00-20173.44%
META220708P003300002022-06-27 9:35AM EDT330.00160.95169.85170.150.00--0179.69%
META220708P003400002022-06-28 10:28AM EDT340.00171.35179.85180.150.00-60186.72%
Advertisement
Advertisement