Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.56-5.80 (-1.22%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531C002000002024-05-15 10:11AM EDT200.00273.85266.25267.550.00-240.00%
META240531C002500002024-05-23 3:02PM EDT250.00213.06216.30217.600.00-410.00%
META240531C002600002024-04-26 12:44PM EDT260.00180.25217.45219.100.00-11669.12%
META240531C003000002024-04-30 9:42AM EDT300.00135.800.000.000.00-1020.00%
META240531C003100002024-05-24 3:38PM EDT310.00165.40156.40157.650.00-22220.00%
META240531C003200002024-05-24 3:36PM EDT320.00155.67146.35147.550.00-880.00%
META240531C003300002024-05-29 9:58AM EDT330.00148.20136.35137.750.00-150.00%
META240531C003350002024-05-28 3:41PM EDT335.00142.35131.45132.800.00-4120.00%
META240531C003400002024-05-14 2:33PM EDT340.00132.40126.15127.550.00-780.00%
META240531C003450002024-05-28 2:43PM EDT345.00130.78121.20122.500.00-170.00%
META240531C003500002024-05-30 11:01AM EDT350.00116.61116.55117.80-10.61-8.34%2100.00%
META240531C003550002024-05-24 2:10PM EDT355.00122.28111.50112.900.00-130.00%
META240531C003600002024-05-30 10:06AM EDT360.00110.43106.60107.80+15.43+16.24%12230.00%
META240531C003650002024-05-14 2:32PM EDT365.00107.25101.15102.450.00-2140.00%
META240531C003700002024-05-30 11:01AM EDT370.0096.1096.3597.75-4.33-4.31%680.00%
META240531C003750002024-05-29 12:45PM EDT375.00102.7191.3592.700.00-1130.00%
META240531C003800002024-05-07 3:54PM EDT380.0089.3086.6587.950.00-380.00%
META240531C003850002024-05-28 10:33AM EDT385.0092.0781.3082.600.00-1140.00%
META240531C003900002024-05-24 9:56AM EDT390.0078.4076.4077.650.00-1220.00%
META240531C003950002024-05-24 10:00AM EDT395.0074.8471.3572.400.00-130.00%
META240531C004000002024-05-30 11:18AM EDT400.0067.1866.6567.60-10.47-13.48%6700.00%
META240531C004050002024-05-28 10:21AM EDT405.0071.6761.2062.450.00-1550.00%
META240531C004075002024-05-21 9:56AM EDT407.5061.6559.2060.350.00--10.00%
META240531C004100002024-05-28 2:55PM EDT410.0059.3456.7057.85-7.11-10.70%1630.00%
META240531C004150002024-05-29 3:51PM EDT415.0054.9351.7052.90-4.93-8.24%1680.00%
META240531C004175002024-05-29 10:30AM EDT417.5061.4148.7549.850.00-100.00%
META240531C004200002024-05-29 3:38PM EDT420.0055.4746.7547.800.00-211010.00%
META240531C004250002024-05-29 3:38PM EDT425.0050.4741.4542.650.00-132410.00%
META240531C004300002024-05-29 11:51AM EDT430.0037.0936.7037.95-9.84-20.97%13810.00%
META240531C004325002024-05-29 10:51AM EDT432.5046.7033.7535.200.00-340.00%
META240531C004350002024-05-29 1:24PM EDT435.0032.1031.7032.90-7.98-19.91%13830.00%
META240531C004375002024-05-24 3:30PM EDT437.5037.8429.2030.150.00-440.00%
META240531C004400002024-05-30 10:02AM EDT440.0030.2226.8027.60-6.08-16.75%34930.00%
META240531C004425002024-05-29 10:51AM EDT442.5036.7523.8024.950.00-2110.00%
META240531C004450002024-05-30 10:53AM EDT445.0022.1621.8522.80-8.84-28.52%53180.00%
META240531C004475002024-05-30 10:40AM EDT447.5020.3419.4020.50-11.77-36.66%11240.00%
META240531C004500002024-05-30 11:15AM EDT450.0017.0217.2517.80-7.78-31.37%609050.00%
META240531C004525002024-05-30 11:07AM EDT452.5014.4014.4015.00-7.25-33.49%96950.00%
META240531C004550002024-05-30 11:14AM EDT455.0012.0012.1512.80-8.10-40.30%1497330.00%
META240531C004575002024-05-30 10:39AM EDT457.5011.209.6510.15-5.88-34.43%202320.00%
META240531C004600002024-05-30 11:15AM EDT460.008.137.958.40-6.97-46.16%4531,2640.00%
META240531C004625002024-05-30 11:14AM EDT462.505.926.306.65-6.73-53.20%42576418.58%
META240531C004650002024-05-30 11:20AM EDT465.004.504.604.80-6.30-58.33%1,7371,99919.21%
META240531C004675002024-05-30 11:18AM EDT467.503.383.353.45-5.94-63.60%3,4701,03220.90%
META240531C004700002024-05-30 11:20AM EDT470.002.222.162.23-4.63-67.59%6,7653,14920.87%
META240531C004725002024-05-30 11:20AM EDT472.501.431.481.55-4.07-72.29%4,3572,66422.56%
META240531C004750002024-05-30 11:18AM EDT475.001.001.001.05-3.40-76.92%5,3193,54623.85%
META240531C004775002024-05-30 11:21AM EDT477.500.610.620.66-2.59-80.19%4,9522,33824.51%
META240531C004800002024-05-30 11:20AM EDT480.000.410.390.41-1.90-82.25%5,6606,11725.22%
META240531C004825002024-05-30 11:14AM EDT482.500.220.250.28-1.41-86.50%7792,21326.56%
META240531C004850002024-05-30 11:19AM EDT485.000.150.150.17-1.00-86.96%3,2445,79927.20%
META240531C004875002024-05-30 11:21AM EDT487.500.100.100.12-0.66-85.71%5881,44028.61%
META240531C004900002024-05-30 11:17AM EDT490.000.070.070.08-0.46-85.19%2,4426,75629.59%
META240531C004925002024-05-30 11:17AM EDT492.500.060.040.05-0.28-84.85%4811,98730.27%
META240531C004950002024-05-30 11:21AM EDT495.000.030.030.04-0.21-87.50%8613,55832.03%
META240531C004975002024-05-30 10:59AM EDT497.500.030.020.04-0.12-80.00%4052,45934.57%
META240531C005000002024-05-30 11:21AM EDT500.000.030.010.03-0.08-88.89%1,5679,67135.94%
META240531C005025002024-05-30 11:14AM EDT502.500.020.020.03-0.05-71.43%1622,98238.28%
META240531C005050002024-05-30 11:09AM EDT505.000.010.010.02-0.06-85.71%1822,65338.67%
META240531C005075002024-05-30 10:55AM EDT507.500.010.010.03-0.03-50.00%451,05842.97%
META240531C005100002024-05-30 11:11AM EDT510.000.020.010.02-0.01-33.33%591,71343.36%
META240531C005125002024-05-30 10:56AM EDT512.500.020.000.03-0.03-60.00%22349847.66%
META240531C005150002024-05-30 11:01AM EDT515.000.010.010.02-0.01-50.00%91,88147.66%
META240531C005175002024-05-30 10:09AM EDT517.500.020.010.02+0.01+100.00%338650.00%
META240531C005200002024-05-30 11:09AM EDT520.000.010.010.03-0.01-50.00%271,15051.95%
META240531C005225002024-05-30 10:19AM EDT522.500.010.000.02-0.01-50.00%5119750.78%
META240531C005250002024-05-30 11:04AM EDT525.000.010.010.020.00-8786854.69%
META240531C005275002024-05-29 10:51AM EDT527.500.020.000.020.00-14254.69%
META240531C005300002024-05-30 9:48AM EDT530.000.010.000.02-0.01-50.00%40057956.25%
META240531C005325002024-05-29 10:45AM EDT532.500.030.000.010.00-314754.69%
META240531C005350002024-05-29 11:09AM EDT535.000.010.000.010.00-2151656.25%
META240531C005375002024-05-29 11:12AM EDT537.500.010.000.010.00-814559.38%
META240531C005400002024-05-29 2:03PM EDT540.000.010.000.020.00-1201,01564.06%
META240531C005450002024-05-29 3:02PM EDT545.000.010.000.020.00-5020768.75%
META240531C005500002024-05-29 11:06AM EDT550.000.010.000.010.00-5175368.75%
META240531C005550002024-05-28 3:59PM EDT555.000.010.000.020.00-11020175.00%
META240531C005600002024-05-29 3:02PM EDT560.000.010.000.020.00-7468779.69%
META240531C005650002024-05-28 3:43PM EDT565.000.020.000.010.00-15534378.13%
META240531C005700002024-05-29 1:26PM EDT570.000.010.000.010.00-447481.25%
META240531C005750002024-05-24 1:18PM EDT575.000.020.000.010.00-912784.38%
META240531C005800002024-05-24 2:06PM EDT580.000.010.000.010.00-2616987.50%
META240531C005850002024-05-23 3:37PM EDT585.000.010.000.010.00-20022590.63%
META240531C005900002024-05-23 3:51PM EDT590.000.010.000.010.00-20024593.75%
META240531C005950002024-05-23 3:54PM EDT595.000.010.000.010.00-10010796.88%
META240531C006000002024-05-24 12:48PM EDT600.000.010.000.010.00-3491100.00%
META240531C006100002024-05-21 11:15AM EDT610.000.010.000.020.00-457112.50%
META240531C006200002024-05-10 2:29PM EDT620.000.060.000.020.00-327118.75%
META240531C006300002024-05-22 3:34PM EDT630.000.020.000.020.00-194125.00%
META240531C006400002024-05-28 11:00AM EDT640.000.010.000.020.00-133131.25%
META240531C006500002024-05-20 10:31AM EDT650.000.010.000.010.00-3134131.25%
META240531C006600002024-05-15 10:13AM EDT660.000.010.000.010.00-834137.50%
META240531C006700002024-05-03 11:13AM EDT670.000.060.000.010.00-211140.63%
META240531C006800002024-05-14 9:30AM EDT680.000.030.000.010.00-40358146.88%
META240531C006900002024-04-25 10:20AM EDT690.000.030.000.110.00--6185.16%
META240531C007000002024-05-17 9:30AM EDT700.000.030.000.010.00-165156.25%
META240531C007100002024-05-22 3:45PM EDT710.000.010.000.010.00-2130162.50%
META240531C007200002024-05-13 12:19PM EDT720.000.020.000.010.00-75168.75%
META240531C007300002024-04-30 2:57PM EDT730.000.070.000.010.00-511175.00%
META240531C007400002024-04-24 3:32PM EDT740.000.420.000.110.00--1214.84%
META240531C007500002024-05-28 9:31AM EDT750.000.030.000.010.00-16181.25%
META240531C007600002024-04-16 1:40PM EDT760.000.200.000.040.00--1207.81%
META240531C007700002024-04-24 9:45AM EDT770.000.280.000.110.00-12231.25%
META240531C007800002024-05-29 9:30AM EDT780.000.010.000.010.00--2193.75%
META240531C008000002024-05-07 12:10PM EDT800.000.030.000.010.00-1543206.25%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240531P001800002024-05-24 2:00PM EDT180.000.010.000.000.00-114550.00%
META240531P001900002024-05-28 9:30AM EDT190.000.050.000.010.00-15350.00%
META240531P002000002024-04-26 2:34PM EDT200.000.030.000.030.00-1526359.38%
META240531P002300002024-05-29 11:42AM EDT230.000.010.000.010.00-650281.25%
META240531P002500002024-04-29 9:52AM EDT250.000.080.000.010.00-23250.00%
META240531P002600002024-05-06 2:54PM EDT260.000.040.000.010.00-22231.25%
META240531P002700002024-05-06 11:46AM EDT270.000.020.000.010.00-11218.75%
META240531P002800002024-05-10 11:21AM EDT280.000.030.000.010.00-15206.25%
META240531P002900002024-05-29 12:27PM EDT290.000.010.000.010.00-120193.75%
META240531P003000002024-05-24 1:38PM EDT300.000.010.000.010.00-21536181.25%
META240531P003100002024-05-08 9:44AM EDT310.000.070.000.010.00-426168.75%
META240531P003200002024-05-17 10:47AM EDT320.000.010.000.010.00-10269156.25%
META240531P003250002024-05-22 3:14PM EDT325.000.020.000.010.00-272150.00%
META240531P003300002024-05-23 12:48PM EDT330.000.010.000.010.00-146143.75%
META240531P003350002024-05-21 2:55PM EDT335.000.010.000.020.00-132143.75%
META240531P003400002024-05-21 9:30AM EDT340.000.030.000.020.00-251139.06%
META240531P003450002024-05-10 12:04PM EDT345.000.090.000.020.00-524132.81%
META240531P003500002024-05-28 9:39AM EDT350.000.010.000.020.00-31385126.56%
META240531P003550002024-05-30 9:52AM EDT355.000.010.000.020.00-269121.88%
META240531P003600002024-05-28 11:54AM EDT360.000.010.000.020.00-6177115.63%
META240531P003650002024-05-24 12:29PM EDT365.000.010.000.020.00-11172109.38%
META240531P003700002024-05-28 12:18PM EDT370.000.020.000.020.00-1446104.69%
META240531P003750002024-05-30 11:12AM EDT375.000.010.000.02-0.01-33.33%793698.44%
META240531P003800002024-05-29 1:22PM EDT380.000.010.000.000.00-2251450.00%
META240531P003850002024-05-29 1:01PM EDT385.000.010.000.010.00-5353282.81%
META240531P003900002024-05-30 11:12AM EDT390.000.010.000.010.00-867278.13%
META240531P003950002024-05-30 11:12AM EDT395.000.010.000.020.00-3295177.34%
META240531P004000002024-05-30 9:32AM EDT400.000.010.000.02-0.01-50.00%261,64671.88%
META240531P004025002024-05-30 9:43AM EDT402.500.010.000.020.00-1236069.53%
META240531P004050002024-05-30 10:37AM EDT405.000.010.000.01-0.01-50.00%5170362.50%
META240531P004075002024-05-24 2:25PM EDT407.500.060.000.030.00-353966.41%
META240531P004100002024-05-30 9:55AM EDT410.000.010.010.02-0.01-50.00%6395864.06%
META240531P004125002024-05-30 10:05AM EDT412.500.020.000.02-0.06-75.00%615959.38%
META240531P004150002024-05-30 10:38AM EDT415.000.020.010.030.00-31,98560.16%
META240531P004175002024-05-29 1:00PM EDT417.500.010.010.03-0.01-50.00%123857.81%
META240531P004200002024-05-30 10:10AM EDT420.000.030.010.03+0.01+50.00%602,05755.08%
META240531P004225002024-05-29 2:59PM EDT422.500.030.010.040.00-5614853.52%
META240531P004250002024-05-30 10:08AM EDT425.000.020.000.04-0.01-33.33%292,70653.52%
META240531P004275002024-05-30 10:58AM EDT427.500.030.020.04-0.04-57.14%226450.78%
META240531P004300002024-05-30 11:04AM EDT430.000.020.020.04-0.02-50.00%452,62947.85%
META240531P004325002024-05-30 10:43AM EDT432.500.030.020.040.00-1218944.92%
META240531P004350002024-05-30 11:13AM EDT435.000.030.030.04-0.02-40.00%1822,09842.19%
META240531P004375002024-05-30 10:49AM EDT437.500.050.040.06-0.01-16.67%1232741.41%
META240531P004400002024-05-30 11:11AM EDT440.000.050.050.07-0.01-14.29%2202,05039.16%
META240531P004425002024-05-30 11:01AM EDT442.500.090.060.09+0.02+28.57%3441337.50%
META240531P004450002024-05-30 11:10AM EDT445.000.100.090.11-0.01-9.09%3501,96835.35%
META240531P004475002024-05-30 11:20AM EDT447.500.130.120.15+0.02+18.18%5962,03433.89%
META240531P004500002024-05-30 11:11AM EDT450.000.200.180.21+0.05+33.33%1,1522,91032.42%
META240531P004525002024-05-30 11:09AM EDT452.500.300.270.30+0.10+50.00%3261,47231.10%
META240531P004550002024-05-30 11:21AM EDT455.000.460.440.47+0.20+83.33%1,2242,55430.42%
META240531P004575002024-05-30 11:17AM EDT457.500.730.730.78+0.35+83.33%7483,60130.52%
META240531P004600002024-05-30 11:17AM EDT460.001.091.111.14+0.54+88.52%2,6893,68229.64%
META240531P004625002024-05-30 11:20AM EDT462.501.731.761.82+0.95+121.79%2,4331,88830.32%
META240531P004650002024-05-30 11:18AM EDT465.002.522.462.53+1.34+119.64%5,3112,89229.49%
META240531P004675002024-05-30 11:17AM EDT467.503.603.803.95+1.88+105.03%3,5752,10932.28%
META240531P004700002024-05-30 11:20AM EDT470.005.205.255.45+2.79+115.77%3,1125,31733.88%
META240531P004725002024-05-30 11:18AM EDT472.506.816.557.00+3.51+106.36%7492,32334.35%
META240531P004750002024-05-30 11:15AM EDT475.009.278.558.95+4.74+104.64%8625,22836.57%
META240531P004775002024-05-30 11:18AM EDT477.5010.8910.5511.15+4.79+74.73%1,0282,00039.93%
META240531P004800002024-05-30 11:17AM EDT480.0013.2512.8513.75+5.70+74.51%2962,68146.33%
META240531P004825002024-05-30 10:58AM EDT482.5016.0515.1515.95+6.50+68.06%1322348.68%
META240531P004850002024-05-30 10:57AM EDT485.0018.1818.0019.00+6.53+56.05%4126754.13%
META240531P004875002024-05-30 10:21AM EDT487.5018.7620.3521.30+5.00+36.34%95157.01%
META240531P004900002024-05-30 10:58AM EDT490.0023.0922.5523.35+6.79+41.66%1321457.13%
META240531P004925002024-05-29 1:51PM EDT492.5016.9525.3026.300.00-51665.75%
META240531P004950002024-05-30 11:09AM EDT495.0028.2228.0028.75+7.87+38.67%419671.00%
META240531P004975002024-05-29 9:31AM EDT497.5020.4730.3031.100.00-1273.02%
META240531P005000002024-05-30 10:02AM EDT500.0030.0232.9033.75+3.47+13.07%3878.78%
META240531P005025002024-05-24 3:30PM EDT502.5027.8535.0535.950.00-1078.37%
META240531P005050002024-05-29 3:30PM EDT505.0037.2037.9538.70+7.46+25.08%14786.87%
META240531P005075002024-05-30 9:45AM EDT507.5038.9440.2541.00+1.37+3.65%2087.94%
META240531P005100002024-05-29 1:38PM EDT510.0034.9042.9543.700.00-4794.68%
META240531P005125002024-05-21 9:43AM EDT512.5046.0345.0545.850.00--092.70%
META240531P005150002024-05-23 10:15AM EDT515.0047.4547.5048.350.00-1195.90%
META240531P005175002024-05-28 3:49PM EDT517.5040.7049.9050.900.00-1099.05%
META240531P005200002024-05-17 3:55PM EDT520.0048.7552.9553.750.00-20109.99%
META240531P005225002024-05-22 11:50AM EDT522.5051.1055.4056.250.00--0113.21%
META240531P005250002024-05-22 11:50AM EDT525.0053.6157.7058.650.00-20114.28%
META240531P005300002024-04-25 1:00PM EDT530.0091.5051.4052.400.00-200.00%
META240531P005325002024-05-28 3:49PM EDT532.5055.7065.4066.300.00-30127.59%
META240531P005375002024-05-28 3:50PM EDT537.5060.7070.4071.250.00-10133.94%
META240531P005400002024-05-15 1:28PM EDT540.0063.3572.5573.650.00-10133.11%
META240531P005450002024-04-16 11:58AM EDT545.0055.0572.4073.800.00--00.00%
META240531P005500002024-05-23 1:53PM EDT550.0085.3982.6583.650.00-480146.80%
META240531P005550002024-04-22 11:32AM EDT555.0082.000.000.000.00-100.00%
META240531P005600002024-05-24 12:32PM EDT560.0084.0992.5593.500.00-480156.45%
META240531P005650002024-04-24 1:21PM EDT565.0080.5086.4087.400.00--00.00%
META240531P006000002024-05-23 10:47AM EDT600.00131.16132.75133.650.00-20205.47%
META240531P006100002024-04-25 3:53PM EDT610.00168.38131.40132.350.00--00.00%
META240531P006200002024-04-25 3:52PM EDT620.00178.19141.40142.350.00--00.00%
META240531P006300002024-04-25 3:52PM EDT630.00188.21151.40152.350.00--00.00%
META240531P006400002024-04-25 3:52PM EDT640.00198.52161.40162.350.00-100.00%
META240531P006500002024-04-25 3:52PM EDT650.00208.54171.40172.350.00--00.00%
META240531P006600002024-05-15 2:26PM EDT660.00177.92192.80193.850.00--0268.07%
META240531P007300002024-04-15 12:44PM EDT730.00226.61247.25249.400.00--00.00%
META240531P007500002024-04-24 3:07PM EDT750.00258.58271.40272.300.00--00.00%
META240531P008000002024-04-25 11:43AM EDT800.00368.52321.35322.300.00--00.00%