Singapore markets close in 2 hours 6 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
490.13+6.11 (+1.26%)
At close: 04:00PM EST
490.35 +0.22 (+0.04%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301C001800002024-02-28 10:21AM EST180.00306.130.000.000.00-1900.00%
META240301C001850002024-02-28 9:35AM EST185.00305.500.000.000.00-200.00%
META240301C001900002024-01-22 10:43AM EST190.00195.75276.55277.900.00--00.00%
META240301C001950002024-01-26 1:31PM EST195.00202.00288.50289.950.00-100.00%
META240301C002000002024-02-15 3:43PM EST200.00284.890.000.000.00-100.00%
META240301C002100002024-02-02 9:51AM EST210.00260.880.000.000.00-200.00%
META240301C002150002024-02-20 12:11PM EST215.00253.250.000.000.00-100.00%
META240301C002250002024-02-28 10:15AM EST225.00261.900.000.000.00-100.00%
META240301C002300002024-02-28 10:22AM EST230.00256.000.000.000.00-100.00%
META240301C002500002024-02-02 10:39AM EST250.00227.850.000.000.00-300.00%
META240301C002550002024-02-16 2:35PM EST255.00221.400.000.000.00-300.00%
META240301C002650002024-02-26 1:18PM EST265.00219.820.000.000.00-400.00%
META240301C002700002024-02-29 3:55PM EST270.00219.900.000.000.00-100.00%
META240301C002750002024-02-29 9:47AM EST275.00212.150.000.000.00-200.00%
META240301C002800002024-02-02 9:43AM EST280.00190.000.000.000.00-300.00%
META240301C002850002024-02-06 3:34PM EST285.00170.360.000.000.00-100.00%
META240301C002900002024-02-26 9:49AM EST290.00192.820.000.000.00-100.00%
META240301C002950002024-02-29 10:34AM EST295.00194.230.000.000.00-900.00%
META240301C003000002024-02-29 3:47PM EST300.00188.930.000.000.00-400.00%
META240301C003050002024-02-26 9:53AM EST305.00177.540.000.000.00-100.00%
META240301C003100002024-02-23 3:48PM EST310.00174.930.000.000.00-200.00%
META240301C003150002024-02-29 10:02AM EST315.00174.070.000.000.00-100.00%
META240301C003200002024-02-29 2:32PM EST320.00169.080.000.000.00-3500.00%
META240301C003250002024-02-29 10:48AM EST325.00164.450.000.000.00-200.00%
META240301C003300002024-02-28 1:02PM EST330.00158.000.000.000.00-100.00%
META240301C003350002024-02-29 2:05PM EST335.00152.930.000.000.00-100.00%
META240301C003400002024-02-26 1:23PM EST340.00144.300.000.000.00-100.00%
META240301C003450002024-02-22 1:21PM EST345.00143.330.000.000.00-100.00%
META240301C003500002024-02-29 1:44PM EST350.00137.750.000.000.00-2100.00%
META240301C003550002024-02-28 3:54PM EST355.00128.420.000.000.00-100.00%
META240301C003600002024-02-29 3:25PM EST360.00129.700.000.000.00-400.00%
META240301C003650002024-02-15 10:30AM EST365.00114.130.000.000.00-600.00%
META240301C003700002024-02-27 12:21PM EST370.00113.600.000.000.00-100.00%
META240301C003750002024-02-28 10:32AM EST375.00110.910.000.000.00-100.00%
META240301C003800002024-02-29 3:48PM EST380.00109.050.000.000.00-100.00%
META240301C003850002024-02-29 3:13PM EST385.00105.000.000.000.00-900.00%
META240301C003900002024-02-28 1:33PM EST390.0097.520.000.000.00-700.00%
META240301C003950002024-02-29 2:41PM EST395.0094.300.000.000.00-100.00%
META240301C004000002024-02-29 3:47PM EST400.0089.070.000.000.00-2200.00%
META240301C004050002024-02-29 12:58PM EST405.0082.350.000.000.00-100.00%
META240301C004100002024-02-29 2:51PM EST410.0079.450.000.000.00-600.00%
META240301C004150002024-02-29 3:51PM EST415.0075.000.000.000.00-2700.00%
META240301C004200002024-02-29 1:17PM EST420.0068.270.000.000.00-700.00%
META240301C004250002024-02-28 10:29AM EST425.0061.030.000.000.00-100.00%
META240301C004300002024-02-29 2:45PM EST430.0058.780.000.000.00-4600.00%
META240301C004350002024-02-29 11:54AM EST435.0050.980.000.000.00-100.00%
META240301C004400002024-02-29 3:29PM EST440.0049.500.000.000.00-4100.00%
META240301C004450002024-02-29 3:55PM EST445.0045.810.000.000.00-4400.00%
META240301C004500002024-02-29 3:55PM EST450.0041.000.000.000.00-5600.00%
META240301C004550002024-02-29 3:41PM EST455.0034.260.000.000.00-23500.00%
META240301C004575002024-02-29 12:31PM EST457.5028.100.000.000.00-21000.00%
META240301C004600002024-02-29 3:59PM EST460.0031.000.000.000.00-15300.00%
META240301C004625002024-02-29 9:42AM EST462.5025.590.000.000.00-200.00%
META240301C004650002024-02-29 3:55PM EST465.0026.000.000.000.00-6100.00%
META240301C004675002024-02-29 3:58PM EST467.5023.500.000.000.00-10000.00%
META240301C004700002024-02-29 3:58PM EST470.0021.000.000.000.00-3,77100.00%
META240301C004725002024-02-29 3:55PM EST472.5017.700.000.000.00-2,09300.00%
META240301C004750002024-02-29 3:57PM EST475.0016.220.000.000.00-3,94000.00%
META240301C004775002024-02-29 3:59PM EST477.5013.450.000.000.00-2,15900.00%
META240301C004800002024-02-29 3:59PM EST480.0010.600.000.000.00-5,87400.00%
META240301C004850002024-02-29 3:59PM EST485.006.500.000.000.00-14,60500.00%
META240301C004900002024-02-29 3:59PM EST490.003.040.000.000.00-28,11100.00%
META240301C004950002024-02-29 3:59PM EST495.001.150.000.000.00-34,43106.25%
META240301C005000002024-02-29 3:59PM EST500.000.380.000.000.00-49,95706.25%
META240301C005050002024-02-29 3:59PM EST505.000.140.000.000.00-16,577012.50%
META240301C005100002024-02-29 3:59PM EST510.000.050.000.000.00-18,196012.50%
META240301C005150002024-02-29 3:58PM EST515.000.030.000.000.00-1,619025.00%
META240301C005200002024-02-29 3:55PM EST520.000.030.000.000.00-720025.00%
META240301C005250002024-02-29 3:55PM EST525.000.010.000.000.00-653025.00%
META240301C005300002024-02-29 3:49PM EST530.000.010.000.000.00-371025.00%
META240301C005350002024-02-29 3:56PM EST535.000.010.000.000.00-100025.00%
META240301C005400002024-02-29 2:46PM EST540.000.010.000.000.00-191050.00%
META240301C005450002024-02-29 11:30AM EST545.000.010.000.000.00-128050.00%
META240301C005500002024-02-29 11:02AM EST550.000.010.000.000.00-98050.00%
META240301C005550002024-02-28 3:31PM EST555.000.010.000.000.00-32050.00%
META240301C005600002024-02-29 10:00AM EST560.000.010.000.000.00-10050.00%
META240301C005650002024-02-28 9:39AM EST565.000.020.000.000.00-20050.00%
META240301C005700002024-02-28 10:51AM EST570.000.010.000.000.00-21050.00%
META240301C005750002024-02-28 10:10AM EST575.000.010.000.000.00-8050.00%
META240301C005800002024-02-29 9:30AM EST580.000.020.000.000.00-1050.00%
META240301C005850002024-02-23 3:21PM EST585.000.020.000.000.00-158050.00%
META240301C005900002024-02-26 9:30AM EST590.000.010.000.000.00-6050.00%
META240301C005950002024-02-22 12:02PM EST595.000.020.000.000.00-205050.00%
META240301C006000002024-02-28 9:40AM EST600.000.010.000.000.00-1050.00%
META240301C006100002024-02-15 1:22PM EST610.000.090.000.000.00-6050.00%
META240301C006200002024-02-29 12:32PM EST620.000.010.000.000.00-1050.00%
META240301C006300002024-02-23 10:28AM EST630.000.010.000.000.00-40050.00%
META240301C006400002024-02-16 9:30AM EST640.000.050.000.000.00-1050.00%
META240301C006500002024-02-16 9:30AM EST650.000.030.000.000.00-1050.00%
META240301C006600002024-02-26 9:30AM EST660.000.020.000.000.00-1050.00%
META240301C006700002024-02-26 2:09PM EST670.000.010.000.000.00-2050.00%
META240301C006800002024-02-06 12:56PM EST680.000.030.000.000.00--050.00%
META240301C006900002024-02-12 9:43AM EST690.000.010.000.000.00-50050.00%
META240301C007000002024-02-29 10:07AM EST700.000.010.000.000.00-11050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301P002000002024-02-07 9:32AM EST200.000.010.000.000.00-1050.00%
META240301P002050002024-01-18 10:29AM EST205.000.100.000.010.00-11475.00%
META240301P002150002024-02-02 10:38AM EST215.000.010.000.000.00-2050.00%
META240301P002250002024-01-25 12:53PM EST225.000.120.000.020.00-23450.00%
META240301P002350002024-02-06 11:05AM EST235.000.010.000.000.00-12050.00%
META240301P002400002024-02-14 9:35AM EST240.000.010.000.000.00-1050.00%
META240301P002450002024-01-31 3:06PM EST245.000.100.000.000.00--050.00%
META240301P002500002024-02-12 9:41AM EST250.000.010.000.000.00-3050.00%
META240301P002550002024-02-01 10:13AM EST255.000.150.000.000.00-10050.00%
META240301P002600002024-02-05 3:13PM EST260.000.040.000.000.00-3050.00%
META240301P002650002024-02-02 11:59AM EST265.000.050.000.000.00-20050.00%
META240301P002700002024-02-16 9:37AM EST270.000.020.000.000.00-150050.00%
META240301P002750002024-02-02 9:37AM EST275.000.050.000.000.00-3050.00%
META240301P002800002024-02-02 3:21PM EST280.000.040.000.000.00-36050.00%
META240301P002850002024-02-12 12:19PM EST285.000.010.000.000.00-1050.00%
META240301P002900002024-02-13 12:06PM EST290.000.010.000.000.00-1050.00%
META240301P002950002024-02-20 1:07PM EST295.000.010.000.000.00-15050.00%
META240301P003000002024-02-28 11:33AM EST300.000.010.000.000.00-2050.00%
META240301P003050002024-02-12 9:40AM EST305.000.010.000.000.00-1050.00%
META240301P003100002024-02-23 2:52PM EST310.000.010.000.000.00-2050.00%
META240301P003150002024-02-26 10:16AM EST315.000.010.000.000.00-2050.00%
META240301P003200002024-02-21 10:04AM EST320.000.020.000.000.00-10100.00%
META240301P003250002024-02-26 11:12AM EST325.000.010.000.000.00-2050.00%
META240301P003300002024-02-23 2:36PM EST330.000.010.000.000.00-2050.00%
META240301P003350002024-02-22 11:09AM EST335.000.010.000.000.00-1050.00%
META240301P003400002024-02-29 11:57AM EST340.000.010.000.000.00-8050.00%
META240301P003450002024-02-22 2:02PM EST345.000.010.000.000.00-21050.00%
META240301P003500002024-02-29 9:32AM EST350.000.010.000.000.00-10050.00%
META240301P003550002024-02-23 10:40AM EST355.000.010.000.000.00-2050.00%
META240301P003600002024-02-29 9:32AM EST360.000.010.000.000.00-10050.00%
META240301P003650002024-02-26 2:53PM EST365.000.010.000.000.00-1050.00%
META240301P003700002024-02-28 1:23PM EST370.000.010.000.000.00-2050.00%
META240301P003750002024-02-28 1:23PM EST375.000.010.000.000.00-1050.00%
META240301P003800002024-02-29 9:40AM EST380.000.010.000.000.00-1050.00%
META240301P003850002024-02-28 9:55AM EST385.000.010.000.000.00-1050.00%
META240301P003900002024-02-29 2:48PM EST390.000.010.000.000.00-6050.00%
META240301P003950002024-02-28 12:32PM EST395.000.010.000.000.00-14050.00%
META240301P004000002024-02-29 3:14PM EST400.000.010.000.000.00-9050.00%
META240301P004050002024-02-28 1:23PM EST405.000.010.000.000.00-2050.00%
META240301P004100002024-02-29 3:53PM EST410.000.010.000.000.00-7050.00%
META240301P004150002024-02-29 12:23PM EST415.000.010.000.000.00-2050.00%
META240301P004200002024-02-29 2:45PM EST420.000.010.000.000.00-63050.00%
META240301P004250002024-02-29 3:47PM EST425.000.010.000.000.00-88050.00%
META240301P004300002024-02-29 3:51PM EST430.000.020.000.000.00-41050.00%
META240301P004350002024-02-29 3:52PM EST435.000.020.000.000.00-133050.00%
META240301P004400002024-02-29 3:58PM EST440.000.020.000.000.00-262050.00%
META240301P004450002024-02-29 3:53PM EST445.000.040.000.000.00-591050.00%
META240301P004500002024-02-29 3:52PM EST450.000.030.000.000.00-609025.00%
META240301P004550002024-02-29 3:59PM EST455.000.030.000.000.00-433025.00%
META240301P004575002024-02-29 3:59PM EST457.500.040.000.000.00-732025.00%
META240301P004600002024-02-29 3:58PM EST460.000.040.000.000.00-3,378025.00%
META240301P004625002024-02-29 3:59PM EST462.500.050.000.000.00-679025.00%
META240301P004650002024-02-29 3:55PM EST465.000.050.000.000.00-1,236025.00%
META240301P004675002024-02-29 3:51PM EST467.500.060.000.000.00-918025.00%
META240301P004700002024-02-29 3:59PM EST470.000.070.000.000.00-3,851012.50%
META240301P004725002024-02-29 3:59PM EST472.500.100.000.000.00-1,702012.50%
META240301P004750002024-02-29 3:59PM EST475.000.140.000.000.00-4,017012.50%
META240301P004775002024-02-29 3:59PM EST477.500.240.000.000.00-3,428012.50%
META240301P004800002024-02-29 3:59PM EST480.000.390.000.000.00-11,396012.50%
META240301P004850002024-02-29 3:59PM EST485.001.160.000.000.00-15,81106.25%
META240301P004900002024-02-29 3:59PM EST490.002.890.000.000.00-7,07100.20%
META240301P004950002024-02-29 3:59PM EST495.005.650.000.000.00-2,21600.00%
META240301P005000002024-02-29 3:59PM EST500.009.600.000.000.00-24700.00%
META240301P005050002024-02-29 3:46PM EST505.0016.300.000.000.00-3000.00%
META240301P005100002024-02-29 1:05PM EST510.0021.250.000.000.00-3600.00%
META240301P005150002024-02-29 2:32PM EST515.0026.450.000.000.00-2600.00%
META240301P005200002024-02-29 3:58PM EST520.0029.100.000.000.00-44100.00%
META240301P005250002024-02-29 11:02AM EST525.0037.500.000.000.00-100.00%
META240301P005300002024-02-29 10:07AM EST530.0039.150.000.000.00-200.00%
META240301P005400002024-02-22 1:35PM EST540.0052.040.000.000.00-200.00%
META240301P005450002024-02-09 1:04PM EST545.0076.250.000.000.00--00.00%
META240301P005500002024-02-29 3:50PM EST550.0060.500.000.000.00-100.00%
META240301P005550002024-02-16 9:30AM EST555.0076.550.000.000.00-100.00%
META240301P005600002024-01-19 3:31PM EST560.00176.7886.1587.700.00-20396.39%
META240301P005650002024-02-21 2:40PM EST565.00101.100.000.000.00-600.00%
META240301P005700002024-02-28 2:50PM EST570.0086.100.000.000.00-100.00%
META240301P005750002024-02-23 10:56AM EST575.0088.500.000.000.00-200.00%
META240301P005900002024-02-22 1:35PM EST590.00101.930.000.000.00-200.00%
META240301P005950002024-02-29 3:50PM EST595.00105.450.000.000.00-100.00%