Advertisement
Advertisement
U.S. markets close in 4 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
138.97+4.57 (+3.40%)
As of 11:10AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220930C000500002022-09-27 11:52AM EDT50.0086.3088.0088.200.00-3310.00%
META220930C000600002022-09-27 1:40PM EDT60.0074.4078.0578.300.00-260.00%
META220930C000850002022-09-14 12:24PM EDT85.0066.5953.0553.300.00-110.00%
META220930C000900002022-09-19 3:32PM EDT90.0058.5048.0048.250.00-20200.00%
META220930C000950002022-09-15 12:53PM EDT95.0055.5442.9543.250.00-1380.00%
META220930C001000002022-09-26 12:55PM EDT100.0037.7938.1038.350.00-46390.00%
META220930C001050002022-09-27 10:16AM EDT105.0032.7033.0033.300.00-180.00%
META220930C001100002022-09-26 2:52PM EDT110.0028.5028.0028.150.00-350.00%
META220930C001150002022-09-26 9:40AM EDT115.0021.4023.1523.30-5.65-20.89%1280.00%
META220930C001160002022-09-28 9:41AM EDT116.0020.0522.1022.25-1.80-8.24%2190.00%
META220930C001170002022-09-28 9:59AM EDT117.0019.3021.0021.15-1.40-6.76%4230.00%
META220930C001180002022-09-27 9:49AM EDT118.0017.6520.0020.15-2.20-11.08%4830.00%
META220930C001190002022-09-26 2:51PM EDT119.0019.1519.1519.300.00-770.00%
META220930C001200002022-09-27 3:50PM EDT120.0014.7517.9518.100.00-7910.00%
META220930C001210002022-09-28 10:02AM EDT121.0015.4017.2517.35+1.69+12.33%1420.00%
META220930C001220002022-09-26 9:53AM EDT122.0019.1016.1016.250.00-150.00%
META220930C001230002022-09-28 10:06AM EDT123.0013.3515.1515.30+1.55+13.14%1270.00%
META220930C001240002022-09-28 10:17AM EDT124.0012.7514.0514.20+1.65+14.86%21280.00%
META220930C001250002022-09-28 10:37AM EDT125.0013.0013.2513.35+3.20+32.65%971270.00%
META220930C001260002022-09-28 9:48AM EDT126.0010.9012.2012.35+1.35+14.14%3280.00%
META220930C001270002022-09-28 10:25AM EDT127.0010.3011.2511.40+2.05+24.85%29650.00%
META220930C001280002022-09-28 10:02AM EDT128.009.0510.2010.35+1.35+17.53%278690.00%
META220930C001290002022-09-28 10:50AM EDT129.009.359.409.50+2.95+46.09%28660.00%
META220930C001300002022-09-28 10:47AM EDT130.008.508.508.65+2.85+50.44%1025560.00%
META220930C001310002022-09-28 10:24AM EDT131.006.907.557.70+1.95+39.39%431100.00%
META220930C001320002022-09-28 10:47AM EDT132.006.756.706.80+2.45+56.98%701740.00%
META220930C001330002022-09-28 10:46AM EDT133.005.805.956.05+2.10+56.76%15745829.69%
META220930C001340002022-09-28 10:52AM EDT134.005.135.205.30+1.98+62.86%67055137.26%
META220930C001350002022-09-28 10:52AM EDT135.004.484.454.50+1.78+65.93%2,2291,64838.09%
META220930C001360002022-09-28 10:53AM EDT136.003.853.753.80+1.67+76.61%1,88869239.60%
META220930C001370002022-09-28 10:54AM EDT137.003.253.253.30+1.45+80.56%3,7131,93543.56%
META220930C001380002022-09-28 10:54AM EDT138.002.632.732.75+1.18+81.38%3,9701,64044.56%
META220930C001390002022-09-28 10:55AM EDT139.002.212.132.17+1.05+90.52%4,1462,11043.46%
META220930C001400002022-09-28 10:55AM EDT140.001.711.681.70+0.78+83.87%5,8024,16943.14%
META220930C001410002022-09-28 10:55AM EDT141.001.331.321.34+0.60+82.19%1,8373,02143.60%
META220930C001420002022-09-28 10:55AM EDT142.001.000.970.99+0.46+85.19%1,2092,11342.87%
META220930C001430002022-09-28 10:55AM EDT143.000.750.720.74+0.34+82.93%1,2752,07542.97%
META220930C001440002022-09-28 10:55AM EDT144.000.530.520.54+0.21+65.62%9642,36342.97%
META220930C001450002022-09-28 10:55AM EDT145.000.370.360.37+0.11+42.31%9,10312,96542.38%
META220930C001460002022-09-28 10:53AM EDT146.000.240.250.26+0.04+20.00%2842,22042.48%
META220930C001470002022-09-28 10:55AM EDT147.000.180.170.18+0.02+12.50%5131,92642.68%
META220930C001480002022-09-28 10:53AM EDT148.000.120.120.130.00-11,1214,79843.36%
META220930C001490002022-09-28 10:47AM EDT149.000.080.080.09-0.01-11.11%4283,83343.75%
META220930C001500002022-09-28 10:52AM EDT150.000.070.070.080.00-3,95120,10446.09%
META220930C001525002022-09-28 10:55AM EDT152.500.040.030.040.00-6,1856,82248.44%
META220930C001550002022-09-28 10:50AM EDT155.000.020.020.030.00-8,3449,85452.34%
META220930C001575002022-09-28 10:52AM EDT157.500.020.010.02+0.01+100.00%623,41155.47%
META220930C001600002022-09-28 10:51AM EDT160.000.020.010.02+0.01+100.00%2965,72960.94%
META220930C001625002022-09-28 9:36AM EDT162.500.010.000.010.00-115,08259.38%
META220930C001650002022-09-28 10:46AM EDT165.000.010.000.010.00-93,71465.63%
META220930C001675002022-09-28 10:48AM EDT167.500.010.000.010.00-202,20670.31%
META220930C001700002022-09-28 10:53AM EDT170.000.010.000.010.00-34,95575.00%
META220930C001725002022-09-28 10:37AM EDT172.500.010.000.010.00-366881.25%
META220930C001750002022-09-27 1:39PM EDT175.000.010.000.010.00-33,28684.38%
META220930C001775002022-09-27 11:38AM EDT177.500.010.010.010.00-685596.88%
META220930C001800002022-09-28 10:12AM EDT180.000.010.000.010.00-32,38793.75%
META220930C001825002022-09-26 1:36PM EDT182.500.010.000.010.00-6071,00598.44%
META220930C001850002022-09-27 12:16PM EDT185.000.010.000.010.00-254,480103.13%
META220930C001875002022-09-26 3:43PM EDT187.500.010.000.010.00-1,4631,602106.25%
META220930C001900002022-09-28 9:36AM EDT190.000.010.000.010.00-104,403112.50%
META220930C001925002022-09-28 10:23AM EDT192.500.010.000.01-0.01-50.00%10335115.63%
META220930C001950002022-09-27 11:14AM EDT195.000.010.000.010.00-23,686121.88%
META220930C002000002022-09-27 2:30PM EDT200.000.010.000.010.00-23,364128.13%
META220930C002050002022-09-27 11:46AM EDT205.000.010.000.010.00-75532137.50%
META220930C002100002022-09-27 2:41PM EDT210.000.010.000.010.00-11,720143.75%
META220930C002150002022-09-21 3:46PM EDT215.000.010.000.010.00-29930150.00%
META220930C002200002022-09-22 1:15PM EDT220.000.010.000.010.00-10813159.38%
META220930C002250002022-09-22 10:05AM EDT225.000.010.000.010.00-51,179165.63%
META220930C002300002022-09-21 11:46AM EDT230.000.010.000.010.00-13417175.00%
META220930C002350002022-09-19 3:41PM EDT235.000.010.000.010.00-7291,948181.25%
META220930C002400002022-09-26 11:30AM EDT240.000.010.000.010.00-101,701187.50%
META220930C002450002022-09-19 10:10AM EDT245.000.010.000.010.00-906,301193.75%
META220930C002500002022-09-16 3:16PM EDT250.000.010.000.010.00-347,275196.88%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
META220930P000500002022-09-16 3:39PM EDT50.000.010.000.010.00-12350.00%
META220930P000600002022-09-02 3:54PM EDT60.000.010.000.010.00-100100287.50%
META220930P000800002022-09-16 2:25PM EDT80.000.010.000.010.00-150193.75%
META220930P000850002022-09-16 11:01AM EDT85.000.010.000.010.00-5154175.00%
META220930P000900002022-09-16 3:48PM EDT90.000.020.000.010.00-1014156.25%
META220930P000950002022-09-23 3:18PM EDT95.000.010.000.010.00-435478137.50%
META220930P001000002022-09-27 3:30PM EDT100.000.010.000.010.00-210,359121.88%
META220930P001050002022-09-27 3:39PM EDT105.000.010.000.010.00-1,2811,792103.13%
META220930P001100002022-09-28 10:42AM EDT110.000.010.000.010.00-2201,74387.50%
META220930P001150002022-09-28 10:52AM EDT115.000.010.010.02-0.01-50.00%463,82981.25%
META220930P001160002022-09-28 10:52AM EDT116.000.010.010.02-0.03-75.00%91,00578.13%
META220930P001170002022-09-28 10:35AM EDT117.000.020.010.02-0.02-50.00%10513375.00%
META220930P001180002022-09-28 10:43AM EDT118.000.020.010.02-0.05-71.43%2647471.09%
META220930P001190002022-09-28 9:32AM EDT119.000.050.020.03-0.02-28.57%126671.88%
META220930P001200002022-09-28 10:43AM EDT120.000.040.020.03-0.07-63.64%3332,18768.75%
META220930P001210002022-09-28 10:51AM EDT121.000.040.030.04-0.09-69.23%2983567.97%
META220930P001220002022-09-28 10:37AM EDT122.000.060.050.06-0.12-66.67%65663068.75%
META220930P001230002022-09-28 10:49AM EDT123.000.070.060.07-0.18-72.00%12381166.80%
META220930P001240002022-09-28 10:49AM EDT124.000.090.080.08-0.24-72.73%13964465.23%
META220930P001250002022-09-28 10:55AM EDT125.000.100.100.11-0.31-75.61%4335,80964.26%
META220930P001260002022-09-28 10:51AM EDT126.000.150.140.15-0.38-71.70%611,23364.06%
META220930P001270002022-09-28 10:50AM EDT127.000.200.190.21-0.50-71.43%8291,70963.97%
META220930P001280002022-09-28 10:53AM EDT128.000.260.250.26-0.60-69.77%2721,73562.99%
META220930P001290002022-09-28 10:53AM EDT129.000.340.330.34-0.71-67.62%4181,69162.50%
META220930P001300002022-09-28 10:53AM EDT130.000.440.420.43-0.90-67.16%1,3514,55461.57%
META220930P001310002022-09-28 10:54AM EDT131.000.530.540.55-1.08-67.08%4101,21760.99%
META220930P001320002022-09-28 10:53AM EDT132.000.710.710.73-1.30-64.68%4781,74161.28%
META220930P001330002022-09-28 10:54AM EDT133.000.890.850.87-1.45-61.97%8911,27859.52%
META220930P001340002022-09-28 10:54AM EDT134.001.121.101.12-1.70-60.28%1,8861,79359.86%
META220930P001350002022-09-28 10:53AM EDT135.001.451.381.40-1.80-55.38%2,7122,92459.77%
META220930P001360002022-09-28 10:54AM EDT136.001.701.681.70-2.05-54.67%2,7801,06459.13%
META220930P001370002022-09-28 10:54AM EDT137.002.072.102.13-2.43-54.00%1,3731,94160.06%
META220930P001380002022-09-28 10:54AM EDT138.002.522.512.53-2.48-49.60%5141,09059.52%
META220930P001390002022-09-28 10:52AM EDT139.003.053.003.05-2.70-46.96%2941,10459.89%
META220930P001400002022-09-28 10:53AM EDT140.003.603.503.60-2.90-44.62%4604,83059.62%
META220930P001410002022-09-28 10:53AM EDT141.004.274.104.20-3.08-41.90%11588259.81%
META220930P001420002022-09-28 10:50AM EDT142.004.904.804.90-3.23-39.73%451,20261.08%
META220930P001430002022-09-28 10:49AM EDT143.005.575.505.60-3.48-38.45%9896461.43%
META220930P001440002022-09-28 10:46AM EDT144.006.646.306.40-3.39-33.80%5176163.18%
META220930P001450002022-09-28 10:54AM EDT145.007.157.157.25-3.69-34.04%2473,17265.43%
META220930P001460002022-09-28 10:53AM EDT146.008.258.008.15-3.30-28.57%9463467.77%
META220930P001470002022-09-28 10:47AM EDT147.009.259.009.10-2.95-24.18%3177672.36%
META220930P001480002022-09-28 10:12AM EDT148.0011.979.809.95-1.53-11.33%429972.36%
META220930P001490002022-09-28 10:12AM EDT149.0012.9610.8511.00-0.95-6.83%1028378.76%
META220930P001500002022-09-28 10:53AM EDT150.0011.9412.0512.20-3.72-23.75%1904,34389.65%
META220930P001525002022-09-28 9:48AM EDT152.5016.3014.2514.40-1.50-8.43%2493091.50%
META220930P001550002022-09-28 10:51AM EDT155.0017.0316.8016.95-2.84-14.29%66999104.00%
META220930P001575002022-09-28 9:44AM EDT157.5020.6519.2519.45-2.20-9.63%422113.28%
META220930P001600002022-09-28 9:34AM EDT160.0024.9521.9522.10-0.63-2.46%56366130.08%
META220930P001625002022-09-28 9:46AM EDT162.5026.1224.1524.35+2.26+9.47%34128.22%
META220930P001650002022-09-27 3:01PM EDT165.0029.8626.7526.950.00-11537141.80%
META220930P001675002022-09-26 3:54PM EDT167.5029.8529.2029.600.00-230152.93%
META220930P001700002022-09-27 3:01PM EDT170.0034.8931.8532.100.00-18163165.04%
META220930P001725002022-09-26 3:09PM EDT172.5034.0234.2534.550.00-80170.12%
META220930P001750002022-09-28 10:29AM EDT175.0037.8536.8037.05-1.85-4.66%11194179.49%
META220930P001775002022-09-23 9:36AM EDT177.5035.6539.3039.650.00-10190.04%
META220930P001800002022-09-27 10:06AM EDT180.0043.5041.9042.10+0.90+2.11%423199.12%
META220930P001825002022-09-21 2:46PM EDT182.5033.5544.2544.500.00-20200.39%
META220930P001850002022-09-26 2:26PM EDT185.0047.2346.6046.950.00-10202.15%
META220930P001875002022-09-21 3:50PM EDT187.5043.5049.4549.650.00-870224.32%
META220930P001900002022-09-22 2:51PM EDT190.0046.9951.7051.950.00-10219.14%
META220930P001925002022-09-21 2:12PM EDT192.5048.6054.3054.500.00-20230.47%
META220930P001950002022-09-21 2:36PM EDT195.0048.6056.7557.050.00-60237.31%
META220930P002000002022-09-28 9:41AM EDT200.0064.0061.9062.25+7.80+13.88%210260.55%
META220930P002050002022-09-21 2:44PM EDT205.0057.3566.6566.950.00-250256.84%
META220930P002100002022-09-12 2:25PM EDT210.0042.0571.8572.100.00-40280.27%
META220930P002150002022-09-12 9:33AM EDT215.0047.0076.8077.150.00-10292.19%
META220930P002200002022-09-27 12:00PM EDT220.0084.0581.7081.950.00-70293.75%
META220930P002300002022-09-27 10:02AM EDT230.0092.9491.7592.000.00-60318.95%
META220930P002350002022-09-21 9:41AM EDT235.0090.1596.7096.950.00--0325.59%
META220930P002400002022-09-26 9:58AM EDT240.00104.00101.90102.10+5.17+5.23%1010348.34%
META220930P002500002022-09-27 3:50PM EDT250.00115.35111.70112.000.00-11356.84%
Advertisement
Advertisement