Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.84+1.37 (+0.27%)
At close: 04:00PM EDT
507.53 -1.31 (-0.26%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240614C001800002024-05-21 3:23PM EDT180.00285.180.000.000.00--100.00%
META240614C002100002024-06-06 10:44AM EDT210.00290.870.000.000.00--20.00%
META240614C002400002024-06-11 12:04PM EDT240.00260.150.000.000.00-120.00%
META240614C002500002024-06-11 12:57PM EDT250.00251.050.000.000.00-110.00%
META240614C002700002024-05-23 2:18PM EDT270.00193.700.000.000.00--10.00%
META240614C002800002024-05-08 10:46AM EDT280.00195.85212.55213.650.00--10.00%
META240614C002900002024-05-23 2:18PM EDT290.00173.800.000.000.00--20.00%
META240614C003000002024-06-04 9:37AM EDT300.00177.200.000.000.00-110.00%
META240614C003100002024-05-23 2:18PM EDT310.00153.900.000.000.00--10.00%
META240614C003200002024-06-07 10:30AM EDT320.00175.200.000.000.00-340.00%
META240614C003250002024-06-07 10:54AM EDT325.00172.210.000.000.00-12120.00%
META240614C003300002024-06-12 2:18PM EDT330.00176.950.000.000.00-1140.00%
META240614C003350002024-06-07 3:18PM EDT335.00159.970.000.000.00-890.00%
META240614C003400002024-06-12 10:12AM EDT340.00167.080.000.000.00-110.00%
META240614C003450002024-06-04 10:35AM EDT345.00130.230.000.000.00-450.00%
META240614C003500002024-06-12 3:35PM EDT350.00156.420.000.000.00-3130.00%
META240614C003550002024-06-07 3:51PM EDT355.00138.970.000.000.00-160.00%
META240614C003600002024-06-11 3:32PM EDT360.00146.070.000.000.00-1150.00%
META240614C003700002024-06-12 3:45PM EDT370.00137.670.000.000.00-21210.00%
META240614C003750002024-06-05 9:38AM EDT375.00114.600.000.000.00-230.00%
META240614C003800002024-06-07 11:12AM EDT380.00114.900.000.000.00-25360.00%
META240614C003850002024-06-10 10:51AM EDT385.00111.350.000.000.00-140.00%
META240614C003900002024-06-12 1:26PM EDT390.00119.970.000.000.00-10120.00%
META240614C003950002024-06-10 3:51PM EDT395.00107.130.000.000.00-110.00%
META240614C004000002024-06-12 11:02AM EDT400.00105.370.000.000.00-6270.00%
META240614C004050002024-06-12 11:55AM EDT405.00101.400.000.000.00-1310.00%
META240614C004100002024-06-12 1:26PM EDT410.0099.980.000.000.00-103030.00%
META240614C004150002024-06-12 2:31PM EDT415.0092.570.000.000.00-40390.00%
META240614C004200002024-06-12 11:55AM EDT420.0086.370.000.000.00-11040.00%
META240614C004250002024-06-12 3:13PM EDT425.0083.540.000.000.00-25550.00%
META240614C004275002024-06-10 3:39PM EDT427.5073.900.000.000.00-200.00%
META240614C004300002024-06-12 1:59PM EDT430.0079.400.000.000.00-871530.00%
META240614C004350002024-06-07 3:55PM EDT435.0057.850.000.000.00-9500.00%
META240614C004375002024-06-05 9:58AM EDT437.5050.820.000.000.00--10.00%
META240614C004400002024-06-12 9:33AM EDT440.0071.900.000.000.00-1920.00%
META240614C004450002024-06-12 11:02AM EDT445.0060.430.000.000.00-1710.00%
META240614C004475002024-06-12 11:02AM EDT447.5057.850.000.000.00-130.00%
META240614C004500002024-06-12 3:11PM EDT450.0058.000.000.000.00-1116300.00%
META240614C004525002024-06-12 3:50PM EDT452.5056.760.000.000.00-301520.00%
META240614C004550002024-06-12 3:18PM EDT455.0054.150.000.000.00-63900.00%
META240614C004575002024-06-11 11:11AM EDT457.5045.470.000.000.00-11080.00%
META240614C004600002024-06-12 2:30PM EDT460.0047.500.000.000.00-88360.00%
META240614C004625002024-06-12 3:35PM EDT462.5043.900.000.000.00-8420.00%
META240614C004650002024-06-12 10:00AM EDT465.0040.960.000.000.00-18200.00%
META240614C004675002024-06-12 1:04PM EDT467.5041.650.000.000.00-282070.00%
META240614C004700002024-06-12 3:56PM EDT470.0039.800.000.000.00-1348580.00%
META240614C004725002024-06-12 1:50PM EDT472.5036.280.000.000.00-141540.00%
META240614C004750002024-06-12 3:59PM EDT475.0034.420.000.000.00-2849600.00%
META240614C004775002024-06-12 3:02PM EDT477.5029.900.000.000.00-285330.00%
META240614C004800002024-06-12 3:57PM EDT480.0030.000.000.000.00-2091,7300.00%
META240614C004825002024-06-12 3:59PM EDT482.5026.760.000.000.00-515560.00%
META240614C004850002024-06-12 3:58PM EDT485.0024.840.000.000.00-3362,0790.00%
META240614C004875002024-06-12 3:59PM EDT487.5021.440.000.000.00-5649080.00%
META240614C004900002024-06-12 3:57PM EDT490.0019.800.000.000.00-3271,2440.00%
META240614C004925002024-06-12 3:55PM EDT492.5016.800.000.000.00-1337230.00%
META240614C004950002024-06-12 3:59PM EDT495.0014.500.000.000.00-7011,5720.00%
META240614C004975002024-06-12 3:58PM EDT497.5012.450.000.000.00-4211,4970.00%
META240614C005000002024-06-12 3:59PM EDT500.0010.100.000.000.00-4,2635,5700.00%
META240614C005025002024-06-12 3:56PM EDT502.508.730.000.000.00-1,6799470.00%
META240614C005050002024-06-12 3:59PM EDT505.006.600.000.000.00-10,3462,7410.00%
META240614C005075002024-06-12 3:59PM EDT507.505.150.000.000.00-14,6411,9900.00%
META240614C005100002024-06-12 3:59PM EDT510.003.950.000.000.00-25,4525,2620.78%
META240614C005125002024-06-12 3:59PM EDT512.502.970.000.000.00-11,6823,1483.13%
META240614C005150002024-06-12 3:59PM EDT515.002.200.000.000.00-18,0173,4823.13%
META240614C005175002024-06-12 3:59PM EDT517.501.650.000.000.00-4,6292,0436.25%
META240614C005200002024-06-12 3:59PM EDT520.001.080.000.000.00-17,3689,2836.25%
META240614C005225002024-06-12 3:59PM EDT522.500.850.000.000.00-2,2341,3766.25%
META240614C005250002024-06-12 3:59PM EDT525.000.540.000.000.00-3,0706,11712.50%
META240614C005275002024-06-12 3:59PM EDT527.500.400.000.000.00-1,2901,18012.50%
META240614C005300002024-06-12 3:59PM EDT530.000.280.000.000.00-1,5784,82312.50%
META240614C005325002024-06-12 3:58PM EDT532.500.230.000.000.00-4261,45712.50%
META240614C005350002024-06-12 3:54PM EDT535.000.130.000.000.00-1,6592,20812.50%
META240614C005375002024-06-12 3:53PM EDT537.500.100.000.000.00-47972312.50%
META240614C005400002024-06-12 3:58PM EDT540.000.060.000.000.00-5841,90312.50%
META240614C005425002024-06-12 3:31PM EDT542.500.040.000.000.00-5117325.00%
META240614C005450002024-06-12 3:15PM EDT545.000.040.000.000.00-12630125.00%
META240614C005475002024-06-12 3:38PM EDT547.500.040.000.000.00-18536025.00%
META240614C005500002024-06-12 3:47PM EDT550.000.020.000.000.00-21272925.00%
META240614C005525002024-06-12 1:38PM EDT552.500.030.000.000.00-226325.00%
META240614C005550002024-06-12 3:38PM EDT555.000.050.000.000.00-8730325.00%
META240614C005575002024-06-12 3:38PM EDT557.500.050.000.000.00-86458325.00%
META240614C005600002024-06-12 11:15AM EDT560.000.020.000.000.00-2070025.00%
META240614C005625002024-06-12 12:40PM EDT562.500.010.000.000.00-1314825.00%
META240614C005650002024-06-12 1:45PM EDT565.000.020.000.000.00-117425.00%
META240614C005675002024-06-12 11:07AM EDT567.500.010.000.000.00-1110725.00%
META240614C005700002024-06-11 9:30AM EDT570.000.050.000.000.00-537125.00%
META240614C005750002024-06-12 11:21AM EDT575.000.010.000.000.00-412225.00%
META240614C005800002024-06-12 3:53PM EDT580.000.010.000.000.00-258325.00%
META240614C005900002024-06-10 12:42PM EDT590.000.010.000.000.00-45434850.00%
META240614C006000002024-06-10 2:56PM EDT600.000.010.000.000.00-37150.00%
META240614C006100002024-06-07 3:58PM EDT610.000.010.000.000.00-131650.00%
META240614C006200002024-06-07 3:52PM EDT620.000.010.000.000.00-134250.00%
META240614C006300002024-06-11 10:08AM EDT630.000.010.000.000.00-14950.00%
META240614C006400002024-06-06 10:23AM EDT640.000.030.000.000.00-23050.00%
META240614C006500002024-06-04 3:42PM EDT650.000.010.000.000.00-272750.00%
META240614C006600002024-06-06 10:53AM EDT660.000.030.000.000.00-521950.00%
META240614C006700002024-06-05 1:59PM EDT670.000.020.000.000.00-2117650.00%
META240614C006800002024-06-05 10:09AM EDT680.000.030.000.000.00--10050.00%
META240614C006900002024-06-05 10:34AM EDT690.000.010.000.000.00-110750.00%
META240614C007000002024-06-07 12:39PM EDT700.000.010.000.000.00-52050.00%
META240614C007100002024-06-07 10:57AM EDT710.000.010.000.000.00-534250.00%
META240614C007200002024-06-06 10:21AM EDT720.000.010.000.000.00-51050.00%
META240614C007400002024-06-10 10:53AM EDT740.000.010.000.000.00-2750.00%
META240614C008000002024-06-11 1:11PM EDT800.000.010.000.000.00-2650.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240614P001800002024-06-10 11:36AM EDT180.000.020.000.000.00-1150.00%
META240614P002500002024-05-31 3:03PM EDT250.000.010.000.000.00-555550.00%
META240614P002700002024-05-10 10:34AM EDT270.000.050.000.010.00--2250.00%
META240614P003000002024-06-06 11:32AM EDT300.000.010.000.000.00-2650.00%
META240614P003100002024-06-12 9:54AM EDT310.000.010.000.000.00-12050.00%
META240614P003200002024-06-07 2:41PM EDT320.000.010.000.000.00-5014450.00%
META240614P003300002024-05-31 11:39AM EDT330.000.040.000.000.00-2350.00%
META240614P003350002024-05-29 2:50PM EDT335.000.030.000.000.00-31350.00%
META240614P003400002024-06-03 9:30AM EDT340.000.050.000.000.00-83750.00%
META240614P003450002024-06-12 10:01AM EDT345.000.010.000.000.00-113250.00%
META240614P003500002024-06-06 3:41PM EDT350.000.010.000.000.00-65550.00%
META240614P003550002024-06-05 9:45AM EDT355.000.030.000.000.00-22650.00%
META240614P003600002024-06-06 10:10AM EDT360.000.020.000.000.00-20021950.00%
META240614P003650002024-06-10 1:46PM EDT365.000.010.000.000.00-113850.00%
META240614P003700002024-06-11 1:03PM EDT370.000.010.000.000.00-115450.00%
META240614P003750002024-06-11 12:06PM EDT375.000.010.000.000.00-3019450.00%
META240614P003800002024-06-10 12:38PM EDT380.000.020.000.000.00-343450.00%
META240614P003850002024-06-12 1:29PM EDT385.000.010.000.000.00-164550.00%
META240614P003900002024-06-12 10:05AM EDT390.000.010.000.000.00-121450.00%
META240614P003950002024-06-10 3:13PM EDT395.000.010.000.000.00-17157450.00%
META240614P004000002024-06-12 2:35PM EDT400.000.010.000.000.00-891550.00%
META240614P004050002024-06-11 2:44PM EDT405.000.010.000.000.00-171050.00%
META240614P004075002024-06-11 10:46AM EDT407.500.010.000.000.00-3450.00%
META240614P004100002024-06-11 2:45PM EDT410.000.010.000.000.00-4349450.00%
META240614P004125002024-06-12 10:55AM EDT412.500.010.000.000.00-19232350.00%
META240614P004150002024-06-12 3:35PM EDT415.000.010.000.000.00-202,22250.00%
META240614P004175002024-06-11 2:32PM EDT417.500.020.000.000.00-2129150.00%
META240614P004200002024-06-12 3:52PM EDT420.000.020.000.000.00-1079050.00%
META240614P004225002024-06-12 12:37PM EDT422.500.010.000.000.00-495150.00%
META240614P004250002024-06-12 2:20PM EDT425.000.030.000.000.00-4163,06550.00%
META240614P004275002024-06-10 10:31AM EDT427.500.070.000.000.00-6118050.00%
META240614P004300002024-06-12 2:20PM EDT430.000.020.000.000.00-161,06150.00%
META240614P004325002024-06-12 2:07PM EDT432.500.030.000.000.00-1813450.00%
META240614P004350002024-06-12 3:41PM EDT435.000.010.000.000.00-461,28050.00%
META240614P004375002024-06-12 9:39AM EDT437.500.020.000.000.00-89650.00%
META240614P004400002024-06-12 2:30PM EDT440.000.010.000.000.00-961,86050.00%
META240614P004425002024-06-12 10:01AM EDT442.500.020.000.000.00-1114550.00%
META240614P004450002024-06-12 3:39PM EDT445.000.030.000.000.00-1941,19850.00%
META240614P004475002024-06-12 2:38PM EDT447.500.020.000.000.00-2713925.00%
META240614P004500002024-06-12 2:58PM EDT450.000.030.000.000.00-2932,40925.00%
META240614P004525002024-06-12 3:32PM EDT452.500.040.000.000.00-3147225.00%
META240614P004550002024-06-12 3:28PM EDT455.000.040.000.000.00-911,26425.00%
META240614P004575002024-06-12 3:50PM EDT457.500.040.000.000.00-12066525.00%
META240614P004600002024-06-12 3:23PM EDT460.000.040.000.000.00-2781,73025.00%
META240614P004625002024-06-12 3:59PM EDT462.500.050.000.000.00-8452825.00%
META240614P004650002024-06-12 3:56PM EDT465.000.040.000.000.00-4741,34525.00%
META240614P004675002024-06-12 3:24PM EDT467.500.060.000.000.00-6661725.00%
META240614P004700002024-06-12 3:56PM EDT470.000.060.000.000.00-4834,24025.00%
META240614P004725002024-06-12 3:56PM EDT472.500.100.000.000.00-5181,13425.00%
META240614P004750002024-06-12 3:56PM EDT475.000.100.000.000.00-1,0992,18025.00%
META240614P004775002024-06-12 3:56PM EDT477.500.110.000.000.00-5171,60325.00%
META240614P004800002024-06-12 3:58PM EDT480.000.150.000.000.00-9231,67612.50%
META240614P004825002024-06-12 3:56PM EDT482.500.190.000.000.00-60591812.50%
META240614P004850002024-06-12 3:59PM EDT485.000.240.000.000.00-2,7182,03012.50%
META240614P004875002024-06-12 3:59PM EDT487.500.330.000.000.00-7741,46512.50%
META240614P004900002024-06-12 3:59PM EDT490.000.450.000.000.00-3,0352,79412.50%
META240614P004925002024-06-12 3:57PM EDT492.500.560.000.000.00-2,0741,44112.50%
META240614P004950002024-06-12 3:58PM EDT495.000.750.000.000.00-3,8582,7666.25%
META240614P004975002024-06-12 3:59PM EDT497.501.160.000.000.00-2,0471,5946.25%
META240614P005000002024-06-12 3:59PM EDT500.001.570.000.000.00-6,4293,7066.25%
META240614P005025002024-06-12 3:59PM EDT502.502.300.000.000.00-2,6318783.13%
META240614P005050002024-06-12 3:59PM EDT505.003.150.000.000.00-7,9061,5613.13%
META240614P005075002024-06-12 3:59PM EDT507.504.080.000.000.00-4,4307070.78%
META240614P005100002024-06-12 3:59PM EDT510.005.330.000.000.00-2,9879310.00%
META240614P005125002024-06-12 3:58PM EDT512.506.300.000.000.00-8912160.00%
META240614P005150002024-06-12 3:58PM EDT515.008.200.000.000.00-3571570.00%
META240614P005175002024-06-12 3:25PM EDT517.5012.000.000.000.00-54340.00%
META240614P005200002024-06-12 3:56PM EDT520.0012.180.000.000.00-961180.00%
META240614P005225002024-06-11 2:02PM EDT522.5019.550.000.000.00-760.00%
META240614P005250002024-06-11 3:15PM EDT525.0019.100.000.000.00-122640.00%
META240614P005300002024-06-12 2:27PM EDT530.0023.750.000.000.00-380.00%
META240614P005350002024-06-11 3:17PM EDT535.0028.800.000.000.00-6120.00%
META240614P005375002024-06-12 10:34AM EDT537.5031.350.000.000.00-2100.00%
META240614P005400002024-06-12 11:58AM EDT540.0033.500.000.000.00-270.00%
META240614P005425002024-06-11 2:27PM EDT542.5037.750.000.000.00-220.00%
META240614P005475002024-06-07 2:16PM EDT547.5054.100.000.000.00-2-0.00%
META240614P005500002024-06-11 9:47AM EDT550.0049.700.000.000.00-310.00%
META240614P005600002024-06-11 3:22PM EDT560.0053.250.000.000.00-20500.00%
META240614P005650002024-05-31 3:43PM EDT565.00102.560.000.000.00-200.00%
META240614P006800002024-06-11 3:55PM EDT680.00173.250.000.000.00-36330.00%
META240614P007000002024-06-11 2:59PM EDT700.00194.100.000.000.00-310.00%
META240614P007100002024-06-11 2:47PM EDT710.00204.100.000.000.00-330.00%
META240614P007500002024-06-11 2:59PM EDT750.00244.100.000.000.00-200.00%