Advertisement
Advertisement
U.S. markets open in 9 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.25-2.69 (-1.64%)
At close: 04:00PM EDT
160.71 -0.54 (-0.33%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220701C000500002022-06-30 3:54PM EDT50.00110.25111.05111.45-4.40-3.84%1350.00%
META220701C000600002022-06-22 10:07AM EDT60.00104.95101.00101.45+6.00+6.06%11851.56%
META220701C001000002022-06-30 12:58PM EDT100.0064.4561.0561.45+1.45+2.30%222950.00%
META220701C001100002022-06-30 11:11AM EDT110.0053.7551.0051.45+5.35+11.05%22360.94%
META220701C001190002022-06-24 9:46AM EDT119.0047.5542.0042.450.00-88295.70%
META220701C001200002022-06-30 1:57PM EDT120.0044.6441.0041.45+1.69+3.93%16288.67%
META220701C001250002022-06-22 10:17AM EDT125.0034.5036.0036.450.00-16253.91%
META220701C001290002022-06-28 1:05PM EDT129.0034.7532.0032.450.00-11226.95%
META220701C001300002022-06-30 3:36PM EDT130.0032.2031.0031.45-0.65-1.98%80215220.31%
META220701C001310002022-06-29 9:48AM EDT131.0030.7030.0030.450.00-14213.67%
META220701C001320002022-06-23 3:33PM EDT132.0027.2029.0029.450.00--1207.03%
META220701C001330002022-06-27 10:54AM EDT133.0036.9028.0028.450.00-16200.39%
META220701C001350002022-06-24 9:38AM EDT135.0028.6526.0026.450.00-50209187.30%
META220701C001370002022-06-23 3:44PM EDT137.0022.5024.0024.450.00--1174.22%
META220701C001380002022-06-22 11:19AM EDT138.0021.1523.0023.450.00--9167.77%
META220701C001390002022-06-23 10:31AM EDT139.0018.9022.0022.450.00--8161.33%
META220701C001400002022-06-30 3:15PM EDT140.0021.0021.0021.45-3.75-15.15%7417154.88%
META220701C001410002022-06-30 2:07PM EDT141.0023.1520.0520.45+1.15+5.23%22850.00%
META220701C001420002022-06-23 3:41PM EDT142.0018.3019.0519.450.00--1150.00%
META220701C001430002022-06-24 3:35PM EDT143.0024.9818.0518.550.00-45107.42%
META220701C001440002022-06-30 10:36AM EDT144.0016.9017.0517.60-6.25-27.00%418108.59%
META220701C001450002022-06-30 3:00PM EDT145.0017.1516.0516.50-0.65-3.65%1313787.50%
META220701C001460002022-06-30 1:13PM EDT146.0017.6015.0515.50+0.33+1.91%22882.81%
META220701C001470002022-06-29 11:06AM EDT147.0014.2014.0514.50-2.10-12.88%46178.13%
META220701C001480002022-06-30 10:16AM EDT148.0012.0013.0513.50-7.65-38.93%217772.66%
META220701C001490002022-06-30 3:51PM EDT149.0012.5012.1012.50-3.00-19.35%6918975.00%
META220701C001500002022-06-30 3:58PM EDT150.0010.7511.1011.65-3.84-26.32%12668981.84%
META220701C001525002022-06-30 2:45PM EDT152.509.608.709.10-1.52-13.67%25740668.95%
META220701C001550002022-06-30 3:59PM EDT155.006.636.406.80-2.87-30.21%73698566.41%
META220701C001575002022-06-30 3:58PM EDT157.504.254.454.70-3.25-43.33%61771266.50%
META220701C001600002022-06-30 3:59PM EDT160.002.782.792.93-2.62-48.52%7,5833,43464.94%
META220701C001625002022-06-30 3:59PM EDT162.501.551.541.63-2.15-58.11%10,9471,98563.67%
META220701C001650002022-06-30 3:59PM EDT165.000.700.750.79-1.77-71.66%36,5827,13762.89%
META220701C001675002022-06-30 3:59PM EDT167.500.340.320.35-1.21-78.06%11,8964,21863.09%
META220701C001700002022-06-30 3:59PM EDT170.000.150.140.17-0.73-82.95%43,2339,59465.82%
META220701C001725002022-06-30 3:59PM EDT172.500.060.060.08-0.45-88.24%11,0864,33468.75%
META220701C001750002022-06-30 3:59PM EDT175.000.040.030.04-0.23-85.19%10,6448,75072.66%
META220701C001775002022-06-30 3:54PM EDT177.500.030.020.03-0.12-80.00%13,4716,47679.69%
META220701C001800002022-06-30 3:59PM EDT180.000.020.010.02-0.05-71.43%8,80619,49684.38%
META220701C001825002022-06-30 3:31PM EDT182.500.020.010.03-0.03-60.00%4,6718,74396.88%
META220701C001850002022-06-30 3:54PM EDT185.000.010.000.03-0.03-75.00%1,0714,030101.56%
META220701C001875002022-06-30 3:20PM EDT187.500.020.010.020.00-4,3155,789110.94%
META220701C001900002022-06-30 3:12PM EDT190.000.010.000.020.00-28111,227115.63%
META220701C001925002022-06-30 3:25PM EDT192.500.010.000.02-0.02-66.67%133964121.88%
META220701C001950002022-06-30 3:44PM EDT195.000.010.000.010.00-1341,957121.88%
META220701C001975002022-06-29 3:20PM EDT197.500.010.000.010.00-650771131.25%
META220701C002000002022-06-30 3:04PM EDT200.000.010.000.010.00-744,944137.50%
META220701C002050002022-06-30 1:24PM EDT205.000.010.000.010.00-5892150.00%
META220701C002100002022-06-30 11:28AM EDT210.000.010.000.010.00-151,827162.50%
META220701C002150002022-06-30 3:41PM EDT215.000.010.000.020.00-11,098190.63%
META220701C002200002022-06-30 12:46PM EDT220.000.010.000.010.00-3777193.75%
META220701C002250002022-06-28 1:40PM EDT225.000.010.000.020.00-3848215.63%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.020.00-51,234228.13%
META220701C002350002022-06-29 11:27AM EDT235.000.010.000.010.00-5467225.00%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157237.50%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-33516250.00%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741262.50%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.030.00-4137296.88%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.020.00-321,182300.00%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.030.00-31256318.75%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329300.00%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.030.00-226226340.63%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217325.00%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.020.00-231466350.00%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.020.00-2262,102356.25%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.020.00-20330368.75%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.020.00-16816375.00%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.020.00-20361393.75%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10487.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220701P000500002022-06-28 11:33AM EDT50.000.010.000.010.00-10687.50%
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842293.75%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041237.50%
META220701P001150002022-06-28 3:11PM EDT115.000.010.000.020.00-101,601225.00%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.030.00-1924218.75%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.030.00-38216212.50%
META220701P001200002022-06-29 1:10PM EDT120.000.010.000.010.00-6964187.50%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.030.00--5196.88%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.030.00--12190.63%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.030.00-21187.50%
META220701P001250002022-06-30 9:52AM EDT125.000.010.000.010.00-124,577162.50%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.030.00-12175.00%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.030.00-90171.88%
META220701P001280002022-06-30 10:54AM EDT128.000.010.000.030.00-170165.63%
META220701P001290002022-06-29 11:50AM EDT129.000.010.000.030.00-57186160.94%
META220701P001300002022-06-30 12:39PM EDT130.000.010.000.020.00-11,969150.00%
META220701P001310002022-06-29 1:13PM EDT131.000.010.000.030.00-127153150.00%
META220701P001320002022-06-29 3:04PM EDT132.000.010.000.020.00-199337140.63%
META220701P001330002022-06-30 10:10AM EDT133.000.010.000.010.00-163125.00%
META220701P001340002022-06-30 9:37AM EDT134.000.010.000.030.00-158135.94%
META220701P001350002022-06-30 3:57PM EDT135.000.010.000.01-0.01-50.00%851,122118.75%
META220701P001360002022-06-30 3:04PM EDT136.000.010.000.02-0.01-50.00%1449120.31%
META220701P001370002022-06-30 3:46PM EDT137.000.010.000.02-0.01-50.00%2151,068115.63%
META220701P001380002022-06-30 3:03PM EDT138.000.010.000.02-0.01-50.00%100110.94%
META220701P001390002022-06-30 1:36PM EDT139.000.010.000.02-0.02-66.67%117994106.25%
META220701P001400002022-06-30 3:59PM EDT140.000.020.010.02-0.01-33.33%5922,922106.25%
META220701P001410002022-06-30 3:50PM EDT141.000.020.000.03-0.01-33.33%1,229617101.56%
META220701P001420002022-06-30 3:53PM EDT142.000.020.010.04-0.02-50.00%141518103.13%
META220701P001430002022-06-30 2:55PM EDT143.000.030.010.04-0.01-25.00%5928097.66%
META220701P001440002022-06-30 12:21PM EDT144.000.020.010.03-0.04-66.67%4030290.63%
META220701P001450002022-06-30 3:59PM EDT145.000.020.020.03-0.04-66.67%4,3295,49187.50%
META220701P001460002022-06-30 3:46PM EDT146.000.030.010.06-0.04-57.14%19643986.72%
META220701P001470002022-06-30 3:55PM EDT147.000.060.020.04-0.02-25.00%19680379.69%
META220701P001480002022-06-30 3:59PM EDT148.000.050.030.07-0.07-58.33%55952580.47%
META220701P001490002022-06-30 3:54PM EDT149.000.100.050.08-0.02-16.67%678078.13%
META220701P001500002022-06-30 3:59PM EDT150.000.080.060.10-0.07-46.67%8,0734,26475.39%
META220701P001525002022-06-30 3:59PM EDT152.500.160.150.18-0.09-36.00%6,6842,15570.51%
META220701P001550002022-06-30 3:59PM EDT155.000.370.350.39-0.09-19.57%16,4974,44967.58%
META220701P001575002022-06-30 3:59PM EDT157.500.830.750.83+0.01+1.22%19,5802,18065.14%
META220701P001600002022-06-30 3:59PM EDT160.001.551.531.61+0.15+10.71%24,7438,72463.72%
META220701P001625002022-06-30 3:59PM EDT162.503.062.702.87+0.80+35.40%14,0013,40262.16%
META220701P001650002022-06-30 3:59PM EDT165.005.004.354.60+1.55+44.93%4,179061.23%
META220701P001675002022-06-30 3:59PM EDT167.507.126.406.80+2.12+42.40%2,1181,83263.87%
META220701P001700002022-06-30 3:53PM EDT170.0010.008.709.05+3.15+45.99%2822,35962.89%
META220701P001725002022-06-30 3:39PM EDT172.5010.5011.1011.55+1.00+10.53%3127269.53%
META220701P001750002022-06-30 3:44PM EDT175.0013.7013.5513.95+1.80+15.13%871,06197.66%
META220701P001775002022-06-30 1:42PM EDT177.5012.5015.9516.50-2.65-17.49%5146116.02%
META220701P001800002022-06-30 3:57PM EDT180.0019.0618.5518.90+2.36+14.13%60525116.99%
META220701P001825002022-06-29 10:01AM EDT182.5017.8021.0521.500.00-103499.22%
META220701P001850002022-06-30 1:53PM EDT185.0023.6323.5523.90+1.54+6.97%28410140.23%
META220701P001875002022-06-30 1:38PM EDT187.5022.5026.0526.45+4.80+27.12%3050.00%
META220701P001900002022-06-30 3:56PM EDT190.0029.5328.5529.00+2.82+10.56%4129126.56%
META220701P001925002022-06-30 3:46PM EDT192.5030.7031.0531.45+1.78+6.15%11050.00%
META220701P001950002022-06-29 12:21PM EDT195.0031.4333.5534.000.00-38143.75%
META220701P001975002022-06-29 9:54AM EDT197.5033.7536.0536.450.00-1050.00%
META220701P002000002022-06-30 2:35PM EDT200.0036.9838.5538.95-1.70-4.40%290100.00%
META220701P002050002022-06-28 10:30AM EDT205.0036.3043.4544.000.00-110240.82%
META220701P002100002022-06-22 2:21PM EDT210.0050.3648.5548.950.00-40100.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.0153.5553.950.00-340100.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.4058.5558.950.00-20100.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.0063.5563.900.00-750292.19%
META220701P002300002022-06-16 2:34PM EDT230.0069.7568.5568.950.00-50100.00%
META220701P002350002022-06-29 9:36AM EDT235.0072.4573.4574.000.00-22348.05%
META220701P002400002022-06-29 10:31AM EDT240.0075.2078.5578.950.00-10100.00%
META220701P002450002022-06-29 10:31AM EDT245.0080.2083.5583.950.00-10100.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.2088.5588.950.00--0200.00%
META220701P002600002022-06-29 3:24PM EDT260.0096.5598.5598.950.00-10200.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.14103.55103.950.00--0200.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.18108.55108.950.00--0200.00%
META220701P002750002022-06-30 3:20PM EDT275.00114.25113.55113.95+5.08+4.65%10200.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.12123.55123.950.00--0200.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P002950002022-06-28 9:39AM EDT295.00124.47133.55133.950.00-10200.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.75138.55138.950.00-10200.00%
META220701P003600002022-06-30 3:16PM EDT360.00197.65198.55198.95-3.75-1.86%40200.00%
META220701P003900002022-06-30 3:49PM EDT390.00229.75228.55229.00-4.25-1.82%231556.25%
Advertisement
Advertisement