Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426C001800002024-04-18 9:30AM EDT180.00321.80299.85302.350.00-12232.81%
META240426C002500002024-04-19 3:54PM EDT250.00230.66230.20232.20-21.95-8.69%15182.23%
META240426C002700002024-04-01 3:54PM EDT270.00221.72209.95212.500.00-22165.43%
META240426C002800002024-04-08 3:44PM EDT280.00240.62200.00202.500.00--2158.59%
META240426C002900002024-04-09 11:37AM EDT290.00222.72190.00192.550.00-25151.56%
META240426C003000002024-04-11 11:13AM EDT300.00220.25180.25182.300.00-2544142.19%
META240426C003100002024-04-15 1:58PM EDT310.00191.45170.05172.550.00-528135.16%
META240426C003150002024-04-19 3:00PM EDT315.00165.39165.05167.60-23.97-12.66%15132.42%
META240426C003200002024-04-18 3:42PM EDT320.00182.67160.10162.600.00-3736129.59%
META240426C003250002024-04-19 12:17PM EDT325.00158.75155.10157.55-28.98-15.44%19123.63%
META240426C003300002024-04-04 9:43AM EDT330.00192.92150.10152.650.00-11122.27%
META240426C003350002024-04-11 11:12AM EDT335.00185.33145.15147.650.00-89119.14%
META240426C003400002024-03-11 12:52PM EDT340.00149.24178.60181.700.00-33420.47%
META240426C003450002024-03-25 9:36AM EDT345.00161.45135.20137.750.00-11113.87%
META240426C003500002024-04-19 12:47PM EDT350.00132.25130.50132.50-20.30-13.31%1712110.45%
META240426C003550002024-04-19 3:36PM EDT355.00123.05125.30127.80-14.29-10.40%18107.96%
META240426C003600002024-04-12 10:28AM EDT360.00128.22120.40122.55-27.93-17.89%14100.98%
META240426C003650002024-04-01 9:53AM EDT365.00117.27115.50117.95-15.03-11.36%12104.49%
META240426C003700002024-04-15 2:54PM EDT370.00130.31110.60112.800.00-93199.41%
META240426C003750002024-04-15 2:21PM EDT375.00125.57105.70108.050.00-1499.22%
META240426C003800002024-04-18 1:10PM EDT380.00126.38100.80103.150.00-72796.80%
META240426C003850002024-04-19 1:01PM EDT385.0099.6695.9098.15-25.08-20.11%21593.26%
META240426C003900002024-04-19 12:53PM EDT390.0095.0091.1593.45-25.05-20.87%75493.36%
META240426C003950002024-04-18 10:23AM EDT395.00112.0086.4088.550.00-1391.26%
META240426C004000002024-04-19 3:25PM EDT400.0081.6381.6083.65-21.50-20.85%4411288.53%
META240426C004050002024-04-19 3:37PM EDT405.0075.5377.1079.15-30.83-28.99%17689.50%
META240426C004100002024-04-19 1:59PM EDT410.0078.1572.8574.50-20.89-21.09%483989.94%
META240426C004150002024-04-19 1:39PM EDT415.0072.1067.8569.95-23.31-24.43%7886.76%
META240426C004200002024-04-19 12:13PM EDT420.0067.0064.1565.05-23.23-25.75%166887.07%
META240426C004250002024-04-19 1:18PM EDT425.0063.0060.0060.60-15.10-19.33%236786.57%
META240426C004300002024-04-19 3:20PM EDT430.0054.9355.6556.45-25.50-31.70%64385.72%
META240426C004350002024-04-19 12:04PM EDT435.0051.0851.5052.45-18.15-26.22%196885.25%
META240426C004400002024-04-19 3:58PM EDT440.0048.7247.6048.55-17.28-26.18%708685.03%
META240426C004450002024-04-19 3:52PM EDT445.0043.3543.7044.75-18.06-29.41%165284.36%
META240426C004500002024-04-19 3:56PM EDT450.0041.0040.3041.05-15.50-27.43%12912484.41%
META240426C004550002024-04-19 3:47PM EDT455.0034.9536.8537.70-17.75-33.68%1111884.40%
META240426C004600002024-04-19 3:58PM EDT460.0034.5833.8034.25-15.92-31.52%32713084.29%
META240426C004650002024-04-19 3:58PM EDT465.0031.4530.7531.20-14.28-31.23%15518484.28%
META240426C004700002024-04-19 3:59PM EDT470.0028.3927.9028.35-13.69-32.53%49412884.36%
META240426C004750002024-04-19 3:59PM EDT475.0025.2825.2025.55-13.38-34.61%63328984.14%
META240426C004800002024-04-19 3:59PM EDT480.0022.7722.6523.00-12.73-35.86%1,28433683.99%
META240426C004850002024-04-19 3:59PM EDT485.0020.5520.3020.65-11.55-35.98%1,64232883.93%
META240426C004900002024-04-19 3:59PM EDT490.0018.0518.0518.45-11.25-38.40%2,2331,05083.67%
META240426C004950002024-04-19 3:59PM EDT495.0016.2716.0516.45-10.28-38.72%2,14788683.62%
META240426C005000002024-04-19 3:59PM EDT500.0014.4014.2014.55-9.60-40.00%6,6383,15883.41%
META240426C005050002024-04-19 3:59PM EDT505.0012.7512.5012.85-8.90-41.11%1,2851,61683.24%
META240426C005075002024-04-19 3:47PM EDT507.5010.5311.8012.05-10.07-48.88%25566083.33%
META240426C005100002024-04-19 3:59PM EDT510.0011.2411.0511.35-8.36-42.65%3,4893,59183.37%
META240426C005125002024-04-19 3:59PM EDT512.5010.5510.3010.60-8.36-44.21%30847583.15%
META240426C005150002024-04-19 3:59PM EDT515.009.759.609.90-7.64-43.93%2,0532,02882.98%
META240426C005175002024-04-19 3:58PM EDT517.509.509.009.30-6.25-39.68%29833983.11%
META240426C005200002024-04-19 3:59PM EDT520.008.508.408.65-7.10-45.51%3,3184,51182.97%
META240426C005225002024-04-19 3:57PM EDT522.508.007.758.15-6.70-45.58%2681,03582.91%
META240426C005250002024-04-19 3:58PM EDT525.007.427.307.55-6.28-45.84%2,2241,36482.95%
META240426C005275002024-04-19 3:39PM EDT527.506.076.857.05-6.93-53.31%17929683.08%
META240426C005300002024-04-19 3:59PM EDT530.006.476.306.55-5.76-47.10%2,9633,88682.82%
META240426C005325002024-04-19 3:57PM EDT532.506.255.856.15-5.05-44.69%23828482.92%
META240426C005350002024-04-19 3:59PM EDT535.005.755.455.65-4.90-46.01%1,3801,09982.76%
META240426C005400002024-04-19 3:59PM EDT540.004.804.654.90-4.57-48.77%1,7512,31682.69%
META240426C005450002024-04-19 3:59PM EDT545.004.354.104.25-3.80-46.63%76394083.15%
META240426C005500002024-04-19 3:59PM EDT550.003.553.553.60-3.70-51.03%2,3154,19983.12%
META240426C005550002024-04-19 3:59PM EDT555.003.203.003.15-3.05-48.80%60363783.25%
META240426C005600002024-04-19 3:59PM EDT560.002.752.502.70-2.64-48.98%64894583.08%
META240426C005650002024-04-19 3:58PM EDT565.002.322.182.32-2.26-49.34%38859383.47%
META240426C005700002024-04-19 3:59PM EDT570.001.901.861.96-2.20-53.66%4591,20283.50%
META240426C005750002024-04-19 3:59PM EDT575.001.631.571.67-1.66-50.46%2871,86883.55%
META240426C005800002024-04-19 3:59PM EDT580.001.441.321.43-1.56-52.00%80675983.67%
META240426C005850002024-04-19 3:59PM EDT585.001.171.131.21-1.36-53.75%16830883.86%
META240426C005900002024-04-19 3:58PM EDT590.001.060.951.04-1.05-49.76%19682784.08%
META240426C005950002024-04-19 3:59PM EDT595.000.910.800.89-0.79-46.47%24535584.30%
META240426C006000002024-04-19 3:59PM EDT600.000.750.670.75-0.78-50.98%1,4533,12584.38%
META240426C006100002024-04-19 3:58PM EDT610.000.500.470.52-0.55-52.38%14052884.47%
META240426C006200002024-04-19 3:58PM EDT620.000.380.330.39-0.37-49.33%3731,84385.16%
META240426C006300002024-04-19 3:59PM EDT630.000.290.230.28-0.20-40.82%23157185.55%
META240426C006400002024-04-19 3:35PM EDT640.000.190.160.24-0.11-36.67%7556287.01%
META240426C006500002024-04-19 3:01PM EDT650.000.070.090.19-0.19-73.08%9081,10287.30%
META240426C006600002024-04-19 3:59PM EDT660.000.110.060.11-0.04-26.67%2411,01286.33%
META240426C006700002024-04-19 2:02PM EDT670.000.080.010.13-0.04-33.33%653788.09%
META240426C006800002024-04-19 3:36PM EDT680.000.050.010.11-0.04-44.44%3680190.23%
META240426C006900002024-04-19 1:55PM EDT690.000.070.010.11-0.01-12.50%61,07393.55%
META240426C007000002024-04-19 3:54PM EDT700.000.030.020.04-0.02-40.00%1494,27491.02%
META240426C007100002024-04-19 2:42PM EDT710.000.030.000.10-0.04-57.14%506398.44%
META240426C007200002024-04-19 3:04PM EDT720.000.020.000.05-0.01-33.33%252295.31%
META240426C007300002024-04-17 9:56AM EDT730.000.010.000.090.00-100629103.52%
META240426C007400002024-04-19 9:42AM EDT740.000.020.000.02+0.01+100.00%213193.75%
META240426C007500002024-04-19 3:52PM EDT750.000.020.000.02-0.01-33.33%621296.88%
META240426C007600002024-04-15 12:56PM EDT760.000.020.000.020.00-21399.22%
META240426C008000002024-04-18 9:59AM EDT800.000.010.000.010.00-913103.13%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240426P001800002024-03-27 1:47PM EDT180.000.060.000.060.00-17232.81%
META240426P002000002024-03-21 11:57AM EDT200.000.040.000.080.00-515214.06%
META240426P002200002024-04-01 11:32AM EDT220.000.030.000.080.00--1192.19%
META240426P002400002024-04-03 2:40PM EDT240.000.020.000.080.00-12171.88%
META240426P002500002024-04-19 3:50PM EDT250.000.010.000.07-0.03-75.00%1501160.16%
META240426P002600002024-04-02 1:05PM EDT260.000.050.000.080.00--30153.13%
META240426P002700002024-03-28 12:09PM EDT270.000.100.000.090.00-921146.09%
META240426P002800002024-04-17 3:37PM EDT280.000.010.000.090.00-109175137.50%
META240426P002900002024-04-18 2:44PM EDT290.000.020.000.090.00-15115128.91%
META240426P003000002024-04-19 2:26PM EDT300.000.030.010.050.00-27228116.41%
META240426P003100002024-04-19 3:18PM EDT310.000.050.000.11+0.03+150.00%1371115.23%
META240426P003150002024-04-17 11:04AM EDT315.000.050.020.06+0.01+25.00%7532107.81%
META240426P003200002024-04-19 2:46PM EDT320.000.080.030.07+0.04+100.00%18431106.64%
META240426P003250002024-04-16 11:57AM EDT325.000.050.010.160.00-47156108.59%
META240426P003300002024-04-19 3:16PM EDT330.000.060.040.10+0.01+20.00%83110102.73%
META240426P003350002024-04-19 3:56PM EDT335.000.070.070.120.00-2667102.15%
META240426P003400002024-04-19 3:51PM EDT340.000.120.070.12+0.02+20.00%9211098.44%
META240426P003450002024-04-19 3:54PM EDT345.000.110.110.22+0.02+22.22%7934100.98%
META240426P003500002024-04-19 3:56PM EDT350.000.180.180.23+0.07+63.64%747999.71%
META240426P003550002024-04-19 3:28PM EDT355.000.230.200.31+0.09+64.29%487298.54%
META240426P003600002024-04-19 3:34PM EDT360.000.280.260.30+0.15+115.38%31723095.80%
META240426P003650002024-04-19 3:42PM EDT365.000.340.320.41+0.14+70.00%279795.31%
META240426P003700002024-04-19 3:45PM EDT370.000.480.400.49+0.30+166.67%8615493.99%
META240426P003750002024-04-19 3:55PM EDT375.000.520.500.58+0.27+108.00%17320692.68%
META240426P003800002024-04-19 3:54PM EDT380.000.720.620.69+0.42+140.00%21716591.36%
META240426P003850002024-04-19 3:54PM EDT385.000.760.760.82+0.45+145.16%7415090.01%
META240426P003900002024-04-19 3:58PM EDT390.001.000.900.98+0.55+122.22%18524288.48%
META240426P003950002024-04-19 3:57PM EDT395.001.121.141.24+0.63+128.57%39524488.11%
META240426P004000002024-04-19 3:59PM EDT400.001.491.391.43+0.85+132.81%1,3952,16686.62%
META240426P004050002024-04-19 3:59PM EDT405.001.801.691.79+1.00+125.00%1,9311,47185.99%
META240426P004100002024-04-19 3:59PM EDT410.002.112.062.21+1.19+129.35%21550885.38%
META240426P004150002024-04-19 3:59PM EDT415.002.522.482.71+1.35+115.38%2681,83884.69%
META240426P004200002024-04-19 3:59PM EDT420.003.203.053.20+1.70+113.33%1,0331,53983.94%
META240426P004250002024-04-19 3:59PM EDT425.003.853.753.90+2.11+121.26%6901,05583.75%
META240426P004300002024-04-19 3:59PM EDT430.004.504.554.70+2.41+115.31%1,24084083.48%
META240426P004350002024-04-19 3:58PM EDT435.005.605.455.70+2.86+104.38%88479983.36%
META240426P004400002024-04-19 3:59PM EDT440.006.456.556.70+3.15+95.45%1,2202,92083.03%
META240426P004450002024-04-19 3:59PM EDT445.007.907.757.95+4.00+102.56%59182382.86%
META240426P004500002024-04-19 3:59PM EDT450.009.259.159.35+4.40+90.72%2,4681,84082.79%
META240426P004550002024-04-19 3:59PM EDT455.0010.8010.6510.95+5.09+89.14%9882,44182.64%
META240426P004600002024-04-19 3:53PM EDT460.0012.5012.4012.65+5.70+83.82%1,2481,51482.51%
META240426P004650002024-04-19 3:59PM EDT465.0014.3414.3514.60+6.26+77.48%1,1781,44682.57%
META240426P004700002024-04-19 3:59PM EDT470.0016.5516.4016.70+7.10+75.13%1,4995,85082.40%
META240426P004750002024-04-19 3:58PM EDT475.0018.6918.7018.95+8.48+83.06%1,9271,17882.31%
META240426P004800002024-04-19 3:59PM EDT480.0021.2121.1521.45+8.46+66.35%2,8161,88382.28%
META240426P004850002024-04-19 3:59PM EDT485.0023.4223.8024.05+8.72+59.32%1,9891,89182.12%
META240426P004900002024-04-19 3:57PM EDT490.0026.8626.6026.90+10.21+61.32%1,4295,02882.06%
META240426P004950002024-04-19 3:57PM EDT495.0029.2229.4529.90+10.99+60.29%1,00786281.69%
META240426P005000002024-04-19 3:59PM EDT500.0032.8132.6533.05+11.23+52.04%9672,08581.63%
META240426P005050002024-04-19 3:47PM EDT505.0038.2335.9036.45+14.23+59.29%41787081.52%
META240426P005075002024-04-19 3:55PM EDT507.5037.8037.6038.15+12.35+48.53%54662581.37%
META240426P005100002024-04-19 3:57PM EDT510.0039.2839.3039.85+13.44+52.01%7851,76981.05%
META240426P005125002024-04-19 3:59PM EDT512.5040.9541.1541.70+13.75+50.55%35158181.21%
META240426P005150002024-04-19 3:53PM EDT515.0043.0042.3544.30+13.27+44.64%23860681.45%
META240426P005175002024-04-19 1:58PM EDT517.5041.1544.4046.60+12.11+41.70%1813682.76%
META240426P005200002024-04-19 3:58PM EDT520.0046.4046.2548.00+14.10+43.65%21065981.47%
META240426P005225002024-04-19 3:19PM EDT522.5048.4448.1050.20+14.54+42.89%4215481.84%
META240426P005250002024-04-19 3:15PM EDT525.0050.7349.9552.75+15.28+43.10%2692982.92%
META240426P005275002024-04-19 3:53PM EDT527.5053.5551.9054.35+16.10+42.99%129081.81%
META240426P005300002024-04-19 3:40PM EDT530.0057.6554.0555.35+18.70+48.01%5547179.41%
META240426P005325002024-04-18 3:58PM EDT532.5041.1355.6558.550.00-313681.16%
META240426P005350002024-04-19 1:03PM EDT535.0056.6558.2060.05+13.75+32.05%924880.80%
META240426P005400002024-04-19 3:55PM EDT540.0062.7462.5064.15+16.09+34.49%1727580.42%
META240426P005450002024-04-19 3:07PM EDT545.0068.4066.8568.55+20.31+42.23%813680.53%
META240426P005500002024-04-19 2:27PM EDT550.0070.5071.2572.85+18.29+35.03%138579.88%
META240426P005550002024-04-19 12:34PM EDT555.0077.1575.5577.40+12.90+20.08%25679.09%
META240426P005600002024-04-17 1:26PM EDT560.0071.6080.1582.250.00-597680.25%
META240426P005650002024-04-17 1:32PM EDT565.0073.2584.6086.950.00-22879.59%
META240426P005700002024-04-18 9:40AM EDT570.0080.0089.2591.55+9.00+12.68%115478.74%
META240426P005750002024-04-15 12:40PM EDT575.0074.1094.0096.350.00-1613379.03%
META240426P005800002024-04-17 12:06PM EDT580.0088.9098.80101.050.00-299978.47%
META240426P005850002024-04-16 2:07PM EDT585.0083.90103.60105.950.00-203678.88%
META240426P005900002024-04-17 11:45AM EDT590.0096.50108.45110.750.00-17278.37%
META240426P005950002024-04-09 11:18AM EDT595.0084.50113.25115.650.00-606477.69%
META240426P006000002024-04-19 11:24AM EDT600.00112.49118.20120.25+16.25+16.88%210973.73%
META240426P006100002024-04-19 2:45PM EDT610.00130.72127.95130.40+29.47+29.11%113276.37%
META240426P006200002024-04-18 12:36PM EDT620.00110.66137.65140.450.00-659874.02%
META240426P006300002024-04-17 2:13PM EDT630.00132.75147.90150.150.00-96076.07%
META240426P006400002024-04-18 10:15AM EDT640.00132.98157.90160.150.00-1079.88%
META240426P006500002024-04-09 10:33AM EDT650.00138.35167.90170.150.00-2083.79%
META240426P006600002024-04-05 9:33AM EDT660.00140.50177.90180.150.00-1087.50%
META240426P006700002024-04-18 10:22AM EDT670.00163.65187.90190.150.00-2091.02%
META240426P006900002024-03-21 11:06AM EDT690.00182.36207.90210.150.00--098.05%
META240426P007000002024-03-21 2:07PM EDT700.00191.37217.90220.150.00--0101.56%
META240426P007200002024-04-12 3:39PM EDT720.00209.25237.90240.150.00---108.20%
META240426P007300002024-04-12 3:36PM EDT730.00218.96247.90250.150.00---111.52%