Advertisement
Advertisement
U.S. markets close in 3 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.00-5.49 (-3.24%)
As of 12:40PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220701C000500002022-06-27 11:56AM EDT50.00120.02114.40114.650.00-23583.59%
META220701C000600002022-06-22 10:07AM EDT60.0098.95104.25104.500.00--1473.05%
META220701C001000002022-06-27 3:59PM EDT100.0069.6064.2564.500.00-1218249.61%
META220701C001100002022-06-22 11:49AM EDT110.0048.4054.1554.550.00--2204.88%
META220701C001190002022-06-24 9:46AM EDT119.0047.5545.5045.550.00-88183.40%
META220701C001200002022-06-27 2:20PM EDT120.0049.8344.2544.550.00-17170.21%
META220701C001250002022-06-22 10:17AM EDT125.0034.5039.2539.550.00-16151.37%
META220701C001300002022-06-24 10:05AM EDT130.0040.8534.4534.70+2.85+7.50%1103143.46%
META220701C001310002022-06-28 9:43AM EDT131.0039.8533.2533.80+2.60+6.98%23136.82%
META220701C001320002022-06-23 3:33PM EDT132.0027.2032.1532.450.00--1118.85%
META220701C001330002022-06-27 10:54AM EDT133.0036.9031.4031.700.00-16130.66%
META220701C001350002022-06-24 9:38AM EDT135.0028.6529.2529.550.00-50209115.04%
META220701C001370002022-06-23 3:44PM EDT137.0022.5027.6027.550.00--1116.89%
META220701C001380002022-06-22 11:19AM EDT138.0021.1526.5526.850.00--9118.65%
META220701C001390002022-06-23 10:31AM EDT139.0018.9025.5525.800.00--8113.77%
META220701C001400002022-06-28 10:37AM EDT140.0028.8124.3024.55-0.52-1.77%50231598.63%
META220701C001410002022-06-27 9:51AM EDT141.0027.9423.3023.600.00-22896.29%
META220701C001420002022-06-23 3:41PM EDT142.0018.3022.3022.600.00--1192.68%
META220701C001430002022-06-24 3:35PM EDT143.0024.9821.2021.550.00-4585.55%
META220701C001440002022-06-24 11:12AM EDT144.0023.1520.3520.650.00-21887.79%
META220701C001450002022-06-24 11:26AM EDT145.0022.5019.3519.650.00-30014884.13%
META220701C001460002022-06-24 10:10AM EDT146.0023.1018.6518.700.00-22687.01%
META220701C001470002022-06-28 10:23AM EDT147.0021.2517.4017.70-3.40-13.79%25578.81%
META220701C001480002022-06-28 9:55AM EDT148.0019.6516.4516.75-1.20-5.76%217876.86%
META220701C001490002022-06-24 1:29PM EDT149.0021.1015.6015.80+1.70+8.76%218976.32%
META220701C001500002022-06-28 12:14PM EDT150.0015.3014.6515.10-4.66-23.35%6367977.54%
META220701C001525002022-06-28 12:04PM EDT152.5012.1912.3512.55-4.76-28.08%1839669.24%
META220701C001550002022-06-28 12:13PM EDT155.0010.0510.0510.30-4.70-31.86%5184363.67%
META220701C001575002022-06-28 12:09PM EDT157.508.108.058.20-4.93-37.84%6768860.74%
META220701C001600002022-06-28 12:21PM EDT160.006.506.406.50-3.70-36.27%2202,23161.30%
META220701C001625002022-06-28 12:22PM EDT162.504.804.554.70-3.42-41.61%2351,89356.15%
META220701C001650002022-06-28 12:24PM EDT165.003.213.203.25-3.44-51.73%1,6443,44053.91%
META220701C001675002022-06-28 12:23PM EDT167.502.302.172.21-2.70-54.00%1,8531,85053.15%
META220701C001700002022-06-28 12:24PM EDT170.001.381.371.40-2.38-63.30%9,0876,25951.95%
META220701C001725002022-06-28 12:24PM EDT172.500.840.840.86-1.88-69.12%9,7994,02451.51%
META220701C001750002022-06-28 12:23PM EDT175.000.500.490.50-1.41-73.82%18,58811,86751.12%
META220701C001775002022-06-28 12:24PM EDT177.500.280.270.29-1.02-78.46%7,1155,17251.07%
META220701C001800002022-06-28 12:23PM EDT180.000.160.170.18-0.68-80.95%19,08716,51752.54%
META220701C001825002022-06-28 12:22PM EDT182.500.100.100.11-0.44-81.48%1,3764,48053.52%
META220701C001850002022-06-28 12:22PM EDT185.000.050.050.06-0.33-86.84%1,8414,31253.52%
META220701C001875002022-06-28 12:16PM EDT187.500.040.030.04-0.20-83.33%4,6201,95655.08%
META220701C001900002022-06-28 12:16PM EDT190.000.020.020.03-0.15-88.24%5,03112,65157.42%
META220701C001925002022-06-28 11:50AM EDT192.500.030.020.03-0.09-75.00%11992061.72%
META220701C001950002022-06-28 12:03PM EDT195.000.020.010.02-0.07-77.78%3052,09962.50%
META220701C001975002022-06-28 11:48AM EDT197.500.010.010.02-0.05-83.33%14431366.41%
META220701C002000002022-06-28 12:19PM EDT200.000.020.010.02-0.03-60.00%7623,63170.31%
META220701C002050002022-06-28 11:43AM EDT205.000.010.000.01-0.02-66.67%6687171.88%
META220701C002100002022-06-28 12:12PM EDT210.000.010.000.01-0.01-50.00%201,65078.13%
META220701C002150002022-06-28 10:34AM EDT215.000.010.000.010.00-15597284.38%
META220701C002200002022-06-28 11:58AM EDT220.000.010.000.010.00-12180090.63%
META220701C002250002022-06-27 3:53PM EDT225.000.010.000.010.00-12884896.88%
META220701C002300002022-06-28 10:43AM EDT230.000.010.000.010.00-51,234103.13%
META220701C002350002022-06-27 12:03PM EDT235.000.010.000.010.00-88511109.38%
META220701C002400002022-06-27 10:06AM EDT240.000.010.000.010.00-1081,157115.63%
META220701C002450002022-06-24 11:29AM EDT245.000.010.000.010.00-33516118.75%
META220701C002500002022-06-27 10:09AM EDT250.000.010.000.010.00-51,741125.00%
META220701C002550002022-06-24 11:28AM EDT255.000.010.000.010.00-4137131.25%
META220701C002600002022-06-24 10:12AM EDT260.000.010.000.010.00-321,182137.50%
META220701C002650002022-06-24 10:32AM EDT265.000.010.000.010.00-31256140.63%
META220701C002700002022-06-28 11:57AM EDT270.000.010.000.010.00-1329146.88%
META220701C002750002022-06-23 9:59AM EDT275.000.020.000.010.00-226226150.00%
META220701C002800002022-06-24 3:51PM EDT280.000.010.000.010.00-1217156.25%
META220701C002850002022-06-23 9:59AM EDT285.000.020.000.010.00-231466162.50%
META220701C002900002022-06-23 9:59AM EDT290.000.020.000.010.00-2262,102165.63%
META220701C002950002022-06-24 9:58AM EDT295.000.010.000.010.00-20330168.75%
META220701C003000002022-06-23 9:59AM EDT300.000.020.000.010.00-16816175.00%
META220701C003100002022-06-24 9:58AM EDT310.000.010.000.010.00-20361181.25%
META220701C003900002022-06-22 9:31AM EDT390.000.010.000.010.00--10243.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220701P001000002022-06-23 9:30AM EDT100.000.010.000.010.00-2842150.00%
META220701P001100002022-06-24 11:45AM EDT110.000.010.000.010.00-3104,041125.00%
META220701P001150002022-06-27 2:44PM EDT115.000.010.000.010.00-21,611112.50%
META220701P001180002022-06-24 9:42AM EDT118.000.010.000.010.00-1924103.13%
META220701P001190002022-06-24 9:48AM EDT119.000.010.000.010.00-38216100.00%
META220701P001200002022-06-27 3:33PM EDT120.000.010.000.010.00-597596.88%
META220701P001220002022-06-23 3:29PM EDT122.000.050.000.010.00--593.75%
META220701P001230002022-06-23 11:58AM EDT123.000.060.000.010.00--1290.63%
META220701P001240002022-06-24 3:33PM EDT124.000.010.000.010.00-2187.50%
META220701P001250002022-06-28 10:07AM EDT125.000.010.000.010.00-24,57987.50%
META220701P001260002022-06-24 9:32AM EDT126.000.040.000.010.00-1284.38%
META220701P001270002022-06-24 9:36AM EDT127.000.040.000.010.00-9681.25%
META220701P001280002022-06-27 9:43AM EDT128.000.010.000.010.00-17078.13%
META220701P001290002022-06-27 3:53PM EDT129.000.010.000.010.00-718478.13%
META220701P001300002022-06-28 11:57AM EDT130.000.010.000.020.00-4131,79479.69%
META220701P001310002022-06-27 1:26PM EDT131.000.020.010.020.00-287081.25%
META220701P001320002022-06-28 11:12AM EDT132.000.010.010.020.00-314178.13%
META220701P001330002022-06-28 11:57AM EDT133.000.010.010.02-0.01-50.00%23875.78%
META220701P001340002022-06-28 11:06AM EDT134.000.010.010.02-0.02-66.67%34073.44%
META220701P001350002022-06-28 10:20AM EDT135.000.020.020.03-0.01-33.33%10695175.00%
META220701P001360002022-06-28 12:03PM EDT136.000.030.020.03+0.01+50.00%2214472.66%
META220701P001370002022-06-28 9:51AM EDT137.000.030.020.03+0.01+50.00%511,03069.92%
META220701P001380002022-06-27 3:31PM EDT138.000.030.030.040.00-125470.31%
META220701P001390002022-06-28 12:14PM EDT139.000.030.030.050.00-311,01768.75%
META220701P001400002022-06-28 12:24PM EDT140.000.050.040.05+0.01+25.00%1352,80267.19%
META220701P001410002022-06-28 11:42AM EDT141.000.040.050.060.00-1662866.41%
META220701P001420002022-06-28 12:02PM EDT142.000.070.060.07+0.01+16.67%1339765.23%
META220701P001430002022-06-28 11:57AM EDT143.000.090.070.09+0.03+50.00%219464.45%
META220701P001440002022-06-28 11:56AM EDT144.000.100.090.10+0.03+42.86%1413463.28%
META220701P001450002022-06-28 12:17PM EDT145.000.120.110.12+0.02+20.00%2182,40662.31%
META220701P001460002022-06-28 12:13PM EDT146.000.140.130.15+0.04+40.00%10331461.52%
META220701P001470002022-06-28 12:14PM EDT147.000.150.160.17+0.02+15.38%10180460.35%
META220701P001480002022-06-28 12:07PM EDT148.000.210.190.20+0.08+61.54%3054859.18%
META220701P001490002022-06-28 12:19PM EDT149.000.260.250.26+0.07+36.84%6047759.28%
META220701P001500002022-06-28 12:24PM EDT150.000.320.300.32+0.11+52.38%1,0584,11558.50%
META220701P001525002022-06-28 12:22PM EDT152.500.490.500.52+0.19+63.33%6401,75057.03%
META220701P001550002022-06-28 12:21PM EDT155.000.760.750.77+0.31+68.89%2,3823,04854.15%
META220701P001575002022-06-28 12:24PM EDT157.501.251.171.20+0.54+76.06%1,9652,24052.47%
META220701P001600002022-06-28 12:24PM EDT160.001.881.861.89+0.84+80.77%9,5145,36052.03%
META220701P001625002022-06-28 12:24PM EDT162.502.742.622.65+1.23+81.46%3,3872,28749.10%
META220701P001650002022-06-28 12:24PM EDT165.003.853.803.90+1.65+75.00%8,0364,63749.15%
META220701P001675002022-06-28 12:24PM EDT167.505.305.105.20+2.15+68.25%6,6172,29545.44%
META220701P001700002022-06-28 12:20PM EDT170.006.956.756.85+2.70+63.53%2,4822,31341.90%
META220701P001725002022-06-28 12:18PM EDT172.509.208.608.80+3.30+55.93%26226737.21%
META220701P001750002022-06-28 12:16PM EDT175.0011.2511.0011.25+3.74+49.80%1071,06942.82%
META220701P001775002022-06-28 10:11AM EDT177.5011.5013.0013.25+2.00+21.05%355780.00%
META220701P001800002022-06-28 10:54AM EDT180.0015.0015.7015.95+4.60+44.23%1466020.00%
META220701P001825002022-06-28 10:22AM EDT182.5014.6418.1018.05+1.69+13.05%35910.00%
META220701P001850002022-06-28 12:07PM EDT185.0020.4020.5520.85+4.39+27.42%34670.00%
META220701P001875002022-06-28 9:59AM EDT187.5017.7022.8023.00-0.30-1.67%14250.00%
META220701P001900002022-06-28 12:18PM EDT190.0026.0025.6025.80+5.10+24.40%172910.00%
META220701P001925002022-06-28 10:54AM EDT192.5023.8027.8528.15+1.60+7.21%16530.00%
META220701P001950002022-06-28 10:35AM EDT195.0026.3030.5030.75+0.30+1.15%93020.00%
META220701P001975002022-06-28 11:46AM EDT197.5031.9533.0033.30+4.50+16.39%240.00%
META220701P002000002022-06-28 10:53AM EDT200.0031.1035.6035.80+0.67+2.20%91530.00%
META220701P002050002022-06-28 10:30AM EDT205.0036.3040.2540.80-0.83-2.24%1110.00%
META220701P002100002022-06-22 2:21PM EDT210.0050.3645.3045.500.00-400.00%
META220701P002150002022-06-21 3:08PM EDT215.0058.0150.6550.850.00-3400.00%
META220701P002200002022-06-28 12:10PM EDT220.0055.4055.5555.75-3.32-5.65%200.00%
META220701P002250002022-06-15 12:22PM EDT225.0058.0060.5560.500.00-7500.00%
META220701P002300002022-06-16 2:34PM EDT230.0069.7565.6565.800.00-500.00%
META220701P002350002022-06-16 3:14PM EDT235.0074.1070.5570.850.00-100.00%
META220701P002400002022-06-27 1:20PM EDT240.0070.3575.5575.750.00-7300.00%
META220701P002450002022-06-03 9:30AM EDT245.0050.0080.6080.850.00--00.00%
META220701P002500002022-06-03 9:34AM EDT250.0054.2085.5585.750.00--00.00%
META220701P002600002022-06-08 3:59PM EDT260.0063.5095.5595.800.00--00.00%
META220701P002650002022-06-07 10:42AM EDT265.0069.14100.25100.500.00--00.00%
META220701P002700002022-06-08 12:21PM EDT270.0070.18105.55105.800.00--00.00%
META220701P002750002022-06-15 11:43AM EDT275.00109.17110.60110.850.00--00.00%
META220701P002850002022-06-14 2:39PM EDT285.00121.12120.55120.800.00--00.00%
META220701P002900002022-05-26 1:57PM EDT290.0098.60119.60120.050.00--00.00%
META220701P003000002022-06-23 10:06AM EDT300.00142.75135.55135.750.00-100.00%
META220701P003600002022-06-22 10:00AM EDT360.00201.40195.65195.850.00--00.00%
META220701P003900002022-06-23 1:19PM EDT390.00234.00225.60225.900.00--10.00%
Advertisement
Advertisement