Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
504.10-4.74 (-0.93%)
At close: 04:00PM EDT
502.40 -1.20 (-0.24%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240628C002400002024-06-11 12:04PM EDT240.00260.300.000.000.00-100.00%
META240628C002600002024-06-11 1:52PM EDT260.00243.210.000.000.00-700.00%
META240628C003000002024-06-05 12:00PM EDT300.00185.000.000.000.00-100.00%
META240628C003100002024-05-21 9:39AM EDT310.00158.700.000.000.00-100.00%
META240628C003300002024-06-13 2:48PM EDT330.00175.520.000.000.00-2600.00%
META240628C003350002024-06-13 2:49PM EDT335.00170.560.000.000.00-1000.00%
META240628C003400002024-06-13 2:47PM EDT340.00165.560.000.000.00-100.00%
META240628C003500002024-06-12 3:35PM EDT350.00156.820.000.000.00-300.00%
META240628C003550002024-05-31 3:10PM EDT355.00106.850.000.000.00-300.00%
META240628C003600002024-06-13 2:46PM EDT360.00145.670.000.000.00-200.00%
META240628C003650002024-05-31 2:33PM EDT365.0095.210.000.000.00-400.00%
META240628C003700002024-06-07 3:36PM EDT370.00125.140.000.000.00-300.00%
META240628C003750002024-06-07 10:10AM EDT375.00118.360.000.000.00-100.00%
META240628C003800002024-05-31 3:10PM EDT380.0082.340.000.000.00-100.00%
META240628C003850002024-06-12 12:03PM EDT385.00121.760.000.000.00-100.00%
META240628C003900002024-06-03 9:49AM EDT390.0087.070.000.000.00-100.00%
META240628C003950002024-06-12 12:48PM EDT395.00114.300.000.000.00-100.00%
META240628C004000002024-06-13 3:57PM EDT400.00105.430.000.000.00-1700.00%
META240628C004050002024-06-12 11:55AM EDT405.00102.010.000.000.00-100.00%
META240628C004100002024-06-13 3:57PM EDT410.0095.600.000.000.00-700.00%
META240628C004150002024-06-12 12:03PM EDT415.0092.080.000.000.00-100.00%
META240628C004200002024-06-12 11:55AM EDT420.0087.150.000.000.00-100.00%
META240628C004250002024-06-13 11:13AM EDT425.0080.110.000.000.00-100.00%
META240628C004300002024-06-10 12:46PM EDT430.0071.630.000.000.00-100.00%
META240628C004350002024-06-13 2:30PM EDT435.0070.770.000.000.00-300.00%
META240628C004400002024-06-10 9:56AM EDT440.0058.100.000.000.00-100.00%
META240628C004450002024-06-10 1:00PM EDT445.0056.750.000.000.00-400.00%
META240628C004500002024-06-13 2:55PM EDT450.0055.850.000.000.00-300.00%
META240628C004550002024-06-13 2:30PM EDT455.0051.180.000.000.00-6400.00%
META240628C004600002024-06-13 2:51PM EDT460.0046.810.000.000.00-7600.00%
META240628C004650002024-06-13 10:43AM EDT465.0041.000.000.000.00-1100.00%
META240628C004700002024-06-13 3:54PM EDT470.0037.120.000.000.00-18700.00%
META240628C004725002024-06-13 3:54PM EDT472.5034.880.000.000.00-9700.00%
META240628C004750002024-06-13 2:58PM EDT475.0032.750.000.000.00-4600.00%
META240628C004775002024-06-13 3:56PM EDT477.5030.650.000.000.00-40800.00%
META240628C004800002024-06-13 3:56PM EDT480.0028.550.000.000.00-44300.00%
META240628C004825002024-06-12 3:02PM EDT482.5028.710.000.000.00--00.00%
META240628C004850002024-06-13 2:04PM EDT485.0023.300.000.000.00-1500.00%
META240628C004875002024-06-13 3:58PM EDT487.5022.330.000.000.00-200.00%
META240628C004900002024-06-13 3:58PM EDT490.0020.430.000.000.00-7900.00%
META240628C004925002024-06-13 1:39PM EDT492.5018.450.000.000.00-41800.00%
META240628C004950002024-06-13 3:00PM EDT495.0017.000.000.000.00-18300.00%
META240628C004975002024-06-13 3:09PM EDT497.5015.650.000.000.00-3000.00%
META240628C005000002024-06-13 3:58PM EDT500.0013.960.000.000.00-16000.00%
META240628C005025002024-06-13 3:57PM EDT502.5012.700.000.000.00-66200.00%
META240628C005050002024-06-13 3:59PM EDT505.0011.000.000.000.00-91200.20%
META240628C005075002024-06-13 3:58PM EDT507.5010.200.000.000.00-60600.78%
META240628C005100002024-06-13 3:57PM EDT510.008.900.000.000.00-1,18901.56%
META240628C005125002024-06-13 3:24PM EDT512.507.950.000.000.00-1801.56%
META240628C005150002024-06-13 3:36PM EDT515.007.000.000.000.00-16803.13%
META240628C005175002024-06-13 3:15PM EDT517.506.050.000.000.00-5703.13%
META240628C005200002024-06-13 3:52PM EDT520.005.450.000.000.00-18903.13%
META240628C005250002024-06-13 3:59PM EDT525.004.030.000.000.00-15103.13%
META240628C005300002024-06-13 3:59PM EDT530.003.050.000.000.00-39406.25%
META240628C005350002024-06-13 3:48PM EDT535.002.400.000.000.00-10006.25%
META240628C005400002024-06-13 3:55PM EDT540.001.750.000.000.00-23006.25%
META240628C005450002024-06-13 3:54PM EDT545.001.320.000.000.00-3106.25%
META240628C005500002024-06-13 3:44PM EDT550.001.000.000.000.00-76012.50%
META240628C005550002024-06-13 2:58PM EDT555.000.760.000.000.00-24012.50%
META240628C005600002024-06-13 2:16PM EDT560.000.600.000.000.00-81012.50%
META240628C005650002024-06-13 2:12PM EDT565.000.450.000.000.00-3012.50%
META240628C005700002024-06-13 3:36PM EDT570.000.360.000.000.00-68012.50%
META240628C005750002024-06-13 3:52PM EDT575.000.270.000.000.00-51012.50%
META240628C005800002024-06-13 3:54PM EDT580.000.230.000.000.00-52012.50%
META240628C005900002024-06-13 3:47PM EDT590.000.150.000.000.00-14012.50%
META240628C006000002024-06-13 12:02PM EDT600.000.090.000.000.00-35012.50%
META240628C006100002024-06-13 11:49AM EDT610.000.070.000.000.00-7025.00%
META240628C006200002024-06-13 10:34AM EDT620.000.060.000.000.00-1025.00%
META240628C006400002024-06-12 2:56PM EDT640.000.060.000.000.00-1025.00%
META240628C006500002024-06-12 12:47PM EDT650.000.050.000.000.00-1025.00%
META240628C006600002024-06-13 10:06AM EDT660.000.020.000.000.00-100025.00%
META240628C006700002024-06-13 10:53AM EDT670.000.020.000.000.00-1025.00%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.000.00-100025.00%
META240628C007000002024-06-13 11:19AM EDT700.000.010.000.000.00-100025.00%
META240628C007200002024-06-13 11:48AM EDT720.000.010.000.000.00-20025.00%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.000.00-70050.00%
META240628C008000002024-06-12 3:58PM EDT800.000.040.000.000.00--050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.000.00-5050.00%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.000.00--050.00%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.000.00--050.00%
META240628P003000002024-06-03 9:30AM EDT300.000.080.000.000.00-1050.00%
META240628P003100002024-06-03 2:50PM EDT310.000.060.000.000.00-1050.00%
META240628P003200002024-06-06 11:55AM EDT320.000.030.000.000.00-1050.00%
META240628P003250002024-06-03 1:17PM EDT325.000.080.000.000.00-10050.00%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.000.00-1050.00%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.000.00-20050.00%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.000.00-24050.00%
META240628P003450002024-05-10 3:20PM EDT345.000.310.030.080.00--168.36%
META240628P003500002024-06-13 12:01PM EDT350.000.020.000.000.00-1025.00%
META240628P003550002024-06-12 3:23PM EDT355.000.030.000.000.00-21025.00%
META240628P003600002024-06-13 3:31PM EDT360.000.040.000.000.00-3025.00%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.000.00-26025.00%
META240628P003700002024-06-13 12:46PM EDT370.000.030.000.000.00-1025.00%
META240628P003750002024-06-13 3:28PM EDT375.000.070.000.000.00-2025.00%
META240628P003800002024-06-12 9:30AM EDT380.000.080.000.000.00-2025.00%
META240628P003850002024-06-13 11:49AM EDT385.000.060.000.000.00-3025.00%
META240628P003900002024-06-12 11:25AM EDT390.000.080.000.000.00-15025.00%
META240628P003950002024-06-13 2:32PM EDT395.000.100.000.000.00-21025.00%
META240628P004000002024-06-13 2:55PM EDT400.000.110.000.000.00-3025.00%
META240628P004050002024-06-12 3:04PM EDT405.000.130.000.000.00-29025.00%
META240628P004100002024-06-13 2:08PM EDT410.000.130.000.000.00-35025.00%
META240628P004150002024-06-13 2:18PM EDT415.000.180.000.000.00-21025.00%
META240628P004200002024-06-13 2:18PM EDT420.000.210.000.000.00-27025.00%
META240628P004250002024-06-13 2:33PM EDT425.000.250.000.000.00-41012.50%
META240628P004300002024-06-13 2:22PM EDT430.000.290.000.000.00-12012.50%
META240628P004350002024-06-13 3:25PM EDT435.000.330.000.000.00-16012.50%
META240628P004400002024-06-13 3:41PM EDT440.000.390.000.000.00-27012.50%
META240628P004450002024-06-13 2:16PM EDT445.000.500.000.000.00-26012.50%
META240628P004500002024-06-13 3:52PM EDT450.000.580.000.000.00-134012.50%
META240628P004550002024-06-13 3:59PM EDT455.000.750.000.000.00-37012.50%
META240628P004600002024-06-13 3:39PM EDT460.000.930.000.000.00-75012.50%
META240628P004650002024-06-13 3:39PM EDT465.001.220.000.000.00-13106.25%
META240628P004700002024-06-13 3:56PM EDT470.001.600.000.000.00-8306.25%
META240628P004725002024-06-13 12:37PM EDT472.502.130.000.000.00-12906.25%
META240628P004750002024-06-13 3:51PM EDT475.002.160.000.000.00-15006.25%
META240628P004775002024-06-13 3:28PM EDT477.502.530.000.000.00-1506.25%
META240628P004800002024-06-13 3:59PM EDT480.002.900.000.000.00-8706.25%
META240628P004825002024-06-13 3:25PM EDT482.503.350.000.000.00-2306.25%
META240628P004850002024-06-13 2:55PM EDT485.003.870.000.000.00-13203.13%
META240628P004875002024-06-13 3:55PM EDT487.504.500.000.000.00-2503.13%
META240628P004900002024-06-13 3:59PM EDT490.005.150.000.000.00-16803.13%
META240628P004925002024-06-13 3:38PM EDT492.505.710.000.000.00-6303.13%
META240628P004950002024-06-13 3:52PM EDT495.006.670.000.000.00-4801.56%
META240628P004975002024-06-13 3:52PM EDT497.507.540.000.000.00-6401.56%
META240628P005000002024-06-13 3:59PM EDT500.008.650.000.000.00-22500.78%
META240628P005025002024-06-13 3:54PM EDT502.509.630.000.000.00-13400.39%
META240628P005050002024-06-13 3:54PM EDT505.0010.820.000.000.00-22100.00%
META240628P005075002024-06-13 2:55PM EDT507.5012.280.000.000.00-3800.00%
META240628P005100002024-06-13 3:49PM EDT510.0013.530.000.000.00-4100.00%
META240628P005125002024-06-12 2:19PM EDT512.5013.990.000.000.00--00.00%
META240628P005150002024-06-13 3:42PM EDT515.0016.600.000.000.00-500.00%
META240628P005175002024-06-13 2:04PM EDT517.5019.250.000.000.00-1200.00%
META240628P005200002024-06-13 10:49AM EDT520.0020.070.000.000.00-600.00%
META240628P005250002024-06-13 9:48AM EDT525.0022.200.000.000.00-100.00%
META240628P005300002024-06-13 10:10AM EDT530.0027.260.000.000.00-1100.00%
META240628P005400002024-06-13 3:59PM EDT540.0037.100.000.000.00-600.00%
META240628P005450002024-06-10 12:08PM EDT545.0044.750.000.000.00--00.00%
META240628P005500002024-05-30 10:28AM EDT550.0080.800.000.000.00-100.00%
META240628P006100002024-06-11 3:59PM EDT610.00103.000.000.000.00-200.00%