Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
461.99-27.80 (-5.68%)
At close: 04:00PM EDT
466.06 +4.07 (+0.88%)
Pre-market: 07:38AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726C001800002024-07-17 12:39PM EDT180.00285.190.000.000.00-190.00%
META240726C001900002024-07-15 10:30AM EDT190.00313.400.000.000.00-230.00%
META240726C002400002024-07-12 11:56AM EDT240.00266.960.000.000.00-160.00%
META240726C002500002024-07-09 1:23PM EDT250.00281.420.000.000.00-120.00%
META240726C002600002024-07-10 11:38AM EDT260.00276.450.000.000.00-1000.00%
META240726C002800002024-07-16 2:36PM EDT280.00210.120.000.000.00-170.00%
META240726C002900002024-07-02 10:45AM EDT290.00214.630.000.000.00--30.00%
META240726C003000002024-07-08 11:10AM EDT300.00231.120.000.000.00-110.00%
META240726C003100002024-07-17 2:10PM EDT310.00153.250.000.000.00-140.00%
META240726C003200002024-06-27 12:43PM EDT320.00199.660.000.000.00--20.00%
META240726C003300002024-07-17 3:14PM EDT330.00132.400.000.000.00-19220.00%
META240726C003400002024-07-17 3:18PM EDT340.00121.020.000.000.00-51050.00%
META240726C003500002024-07-15 2:40PM EDT350.00148.440.000.000.00-110.00%
META240726C003550002024-07-17 3:46PM EDT355.00105.000.000.000.00-150.00%
META240726C003600002024-07-17 3:12PM EDT360.00103.340.000.000.00-230.00%
META240726C003650002024-07-15 10:56AM EDT365.00140.000.000.000.00-120.00%
META240726C003700002024-07-15 2:33PM EDT370.00129.330.000.000.00-3130.00%
META240726C003750002024-07-17 9:30AM EDT375.00104.980.000.000.00-160.00%
META240726C003800002024-06-20 1:58PM EDT380.00122.250.000.000.00--30.00%
META240726C003850002024-07-17 1:39PM EDT385.0079.200.000.000.00-15160.00%
META240726C003900002024-06-20 3:55PM EDT390.00116.160.000.000.00--10.00%
META240726C004000002024-07-17 3:55PM EDT400.0063.000.000.000.00-8410.00%
META240726C004050002024-07-17 3:30PM EDT405.0057.180.000.000.00-210.00%
META240726C004100002024-07-15 12:18PM EDT410.0089.670.000.000.00-360.00%
META240726C004150002024-07-17 3:49PM EDT415.0046.700.000.000.00-1120.00%
META240726C004200002024-07-17 3:39PM EDT420.0043.200.000.000.00-39460.00%
META240726C004250002024-07-17 3:46PM EDT425.0037.500.000.000.00-9160.00%
META240726C004300002024-07-17 3:44PM EDT430.0033.500.000.000.00-5380.00%
META240726C004350002024-07-17 3:48PM EDT435.0028.950.000.000.00-44390.00%
META240726C004400002024-07-17 3:59PM EDT440.0026.800.000.000.00-36360.00%
META240726C004450002024-07-17 3:52PM EDT445.0023.100.000.000.00-95820.00%
META240726C004500002024-07-17 3:58PM EDT450.0019.700.000.000.00-8475270.00%
META240726C004550002024-07-17 3:59PM EDT455.0016.630.000.000.00-1,1186640.00%
META240726C004600002024-07-17 3:59PM EDT460.0013.800.000.000.00-2,6047470.00%
META240726C004650002024-07-17 3:59PM EDT465.0011.300.000.000.00-3,5021,1900.78%
META240726C004700002024-07-17 3:59PM EDT470.009.050.000.000.00-3,7211,6473.13%
META240726C004750002024-07-17 3:59PM EDT475.007.250.000.000.00-4,4641,8983.13%
META240726C004800002024-07-17 3:59PM EDT480.005.730.000.000.00-5,6542,6666.25%
META240726C004825002024-07-17 3:56PM EDT482.505.050.000.000.00-7417476.25%
META240726C004850002024-07-17 3:59PM EDT485.004.520.000.000.00-3,8131,4736.25%
META240726C004875002024-07-17 3:59PM EDT487.503.950.000.000.00-8916646.25%
META240726C004900002024-07-17 3:59PM EDT490.003.550.000.000.00-4,2923,1586.25%
META240726C004925002024-07-17 3:59PM EDT492.503.100.000.000.00-1,4321,0966.25%
META240726C004950002024-07-17 3:59PM EDT495.002.760.000.000.00-3,4181,90012.50%
META240726C004975002024-07-17 3:59PM EDT497.502.470.000.000.00-55751812.50%
META240726C005000002024-07-17 3:59PM EDT500.002.200.000.000.00-10,5727,76012.50%
META240726C005025002024-07-17 3:59PM EDT502.501.900.000.000.00-1,0621,38512.50%
META240726C005050002024-07-17 3:59PM EDT505.001.700.000.000.00-1,7772,24112.50%
META240726C005075002024-07-17 3:59PM EDT507.501.500.000.000.00-6151,15212.50%
META240726C005100002024-07-17 3:59PM EDT510.001.350.000.000.00-2,0832,56712.50%
META240726C005125002024-07-17 3:59PM EDT512.501.150.000.000.00-7951,53012.50%
META240726C005150002024-07-17 3:59PM EDT515.001.070.000.000.00-2,2293,37112.50%
META240726C005175002024-07-17 3:59PM EDT517.500.960.000.000.00-57492112.50%
META240726C005200002024-07-17 3:59PM EDT520.000.850.000.000.00-2,5983,02312.50%
META240726C005225002024-07-17 3:59PM EDT522.500.780.000.000.00-45268012.50%
META240726C005250002024-07-17 3:59PM EDT525.000.760.000.000.00-1,0471,59812.50%
META240726C005275002024-07-17 3:54PM EDT527.500.630.000.000.00-5751,01412.50%
META240726C005300002024-07-17 3:59PM EDT530.000.560.000.000.00-5,3196,17112.50%
META240726C005325002024-07-17 3:59PM EDT532.500.570.000.000.00-70070125.00%
META240726C005350002024-07-17 3:53PM EDT535.000.450.000.000.00-3,8324,21825.00%
META240726C005375002024-07-17 3:58PM EDT537.500.420.000.000.00-69348425.00%
META240726C005400002024-07-17 3:50PM EDT540.000.380.000.000.00-1,5552,11125.00%
META240726C005425002024-07-17 3:54PM EDT542.500.350.000.000.00-5417025.00%
META240726C005450002024-07-17 3:59PM EDT545.000.370.000.000.00-3241,72025.00%
META240726C005475002024-07-17 3:50PM EDT547.500.290.000.000.00-6814425.00%
META240726C005500002024-07-17 3:59PM EDT550.000.280.000.000.00-2,1934,25825.00%
META240726C005550002024-07-17 3:53PM EDT555.000.220.000.000.00-33974225.00%
META240726C005600002024-07-17 3:59PM EDT560.000.200.000.000.00-8091,64225.00%
META240726C005650002024-07-17 3:54PM EDT565.000.160.000.000.00-2112,90525.00%
META240726C005700002024-07-17 3:59PM EDT570.000.150.000.000.00-6771,70525.00%
META240726C005750002024-07-17 3:20PM EDT575.000.090.000.000.00-29660525.00%
META240726C005800002024-07-17 3:24PM EDT580.000.080.000.000.00-42180525.00%
META240726C005850002024-07-17 3:58PM EDT585.000.090.000.000.00-14846025.00%
META240726C005900002024-07-17 3:43PM EDT590.000.060.000.000.00-881,01425.00%
META240726C005950002024-07-17 3:31PM EDT595.000.050.000.000.00-1618725.00%
META240726C006000002024-07-17 3:52PM EDT600.000.060.000.000.00-8674,16625.00%
META240726C006050002024-07-17 1:37PM EDT605.000.040.000.000.00-8638525.00%
META240726C006100002024-07-17 1:34PM EDT610.000.030.000.000.00-10127525.00%
META240726C006200002024-07-17 2:39PM EDT620.000.020.000.000.00-1071,92750.00%
META240726C006300002024-07-17 1:39PM EDT630.000.050.000.000.00-5691550.00%
META240726C006400002024-07-17 12:29PM EDT640.000.010.000.000.00-1411950.00%
META240726C006500002024-07-17 2:21PM EDT650.000.020.000.000.00-20559050.00%
META240726C006600002024-07-17 1:48PM EDT660.000.010.000.000.00-288250.00%
META240726C006700002024-07-12 1:41PM EDT670.000.060.000.000.00-13650.00%
META240726C006800002024-07-11 3:28PM EDT680.000.020.000.000.00-36950.00%
META240726C006900002024-07-16 10:28AM EDT690.000.010.000.000.00-235150.00%
META240726C007000002024-07-17 9:45AM EDT700.000.010.000.000.00-660350.00%
META240726C007100002024-07-17 9:45AM EDT710.000.010.000.000.00-48650.00%
META240726C007200002024-07-16 9:37AM EDT720.000.010.000.000.00-92150.00%
META240726C007400002024-07-12 2:49PM EDT740.000.010.000.000.00-506650.00%
META240726C007500002024-07-01 9:30AM EDT750.000.100.000.000.00--150.00%
META240726C007600002024-07-15 3:37PM EDT760.000.010.000.000.00-64050.00%
META240726C007700002024-07-01 10:05AM EDT770.000.050.000.000.00-53650.00%
META240726C007800002024-06-28 1:00PM EDT780.000.070.000.000.00-11650.00%
META240726C007900002024-07-08 3:35PM EDT790.000.010.000.000.00-1750.00%
META240726C008000002024-07-15 9:37AM EDT800.000.010.000.000.00-42050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240726P001900002024-06-10 11:12AM EDT190.000.390.000.080.00--1191.41%
META240726P002000002024-07-17 1:16PM EDT200.000.020.000.000.00-1350.00%
META240726P002100002024-06-14 2:53PM EDT210.000.040.000.140.00--1180.47%
META240726P002400002024-06-21 2:17PM EDT240.000.040.000.000.00-1150.00%
META240726P002600002024-07-02 11:30AM EDT260.000.020.000.000.00-1150.00%
META240726P002700002024-06-13 1:25PM EDT270.000.110.000.130.00-1010125.00%
META240726P002800002024-07-01 9:30AM EDT280.000.090.000.000.00-1250.00%
META240726P003000002024-07-17 3:58PM EDT300.000.010.000.000.00-519050.00%
META240726P003100002024-07-15 3:47PM EDT310.000.010.000.000.00-111250.00%
META240726P003200002024-06-27 3:46PM EDT320.000.090.000.000.00--3050.00%
META240726P003250002024-07-17 1:21PM EDT325.000.040.000.000.00-22450.00%
META240726P003300002024-07-17 2:59PM EDT330.000.030.000.000.00-10273750.00%
META240726P003350002024-06-26 3:11PM EDT335.000.160.000.000.00-3450.00%
META240726P003400002024-07-17 3:47PM EDT340.000.060.000.000.00-1150.00%
META240726P003450002024-07-17 3:54PM EDT345.000.060.000.000.00-10010050.00%
META240726P003500002024-07-17 3:48PM EDT350.000.100.000.000.00-626625.00%
META240726P003550002024-07-17 2:55PM EDT355.000.110.000.000.00-7334325.00%
META240726P003600002024-07-17 3:54PM EDT360.000.150.000.000.00-13015325.00%
META240726P003650002024-07-17 2:56PM EDT365.000.140.000.000.00-13910325.00%
META240726P003700002024-07-17 3:54PM EDT370.000.200.000.000.00-74378325.00%
META240726P003750002024-07-17 3:44PM EDT375.000.250.000.000.00-4839625.00%
META240726P003800002024-07-17 3:59PM EDT380.000.280.000.000.00-1,1461,07125.00%
META240726P003850002024-07-17 3:53PM EDT385.000.340.000.000.00-48122425.00%
META240726P003900002024-07-17 3:56PM EDT390.000.430.000.000.00-44370025.00%
META240726P003950002024-07-17 3:53PM EDT395.000.500.000.000.00-32953025.00%
META240726P004000002024-07-17 3:59PM EDT400.000.600.000.000.00-1,9191,30225.00%
META240726P004050002024-07-17 3:46PM EDT405.000.870.000.000.00-29759112.50%
META240726P004100002024-07-17 3:56PM EDT410.000.970.000.000.00-43651212.50%
META240726P004150002024-07-17 3:58PM EDT415.001.150.000.000.00-44060212.50%
META240726P004200002024-07-17 3:58PM EDT420.001.490.000.000.00-7871,64012.50%
META240726P004250002024-07-17 3:48PM EDT425.002.250.000.000.00-1,3903,15212.50%
META240726P004300002024-07-17 3:59PM EDT430.002.400.000.000.00-1,4213,34612.50%
META240726P004350002024-07-17 3:59PM EDT435.003.150.000.000.00-1,3221,5076.25%
META240726P004400002024-07-17 3:58PM EDT440.004.000.000.000.00-1,5391,7286.25%
META240726P004450002024-07-17 3:59PM EDT445.005.400.000.000.00-9341,4536.25%
META240726P004500002024-07-17 3:59PM EDT450.006.830.000.000.00-3,0202,4193.13%
META240726P004550002024-07-17 3:59PM EDT455.008.600.000.000.00-1,9882,0303.13%
META240726P004600002024-07-17 3:59PM EDT460.0010.800.000.000.00-3,2321,9280.78%
META240726P004650002024-07-17 3:58PM EDT465.0013.450.000.000.00-1,8532,5890.00%
META240726P004700002024-07-17 3:58PM EDT470.0016.250.000.000.00-2,8603,6980.00%
META240726P004750002024-07-17 3:59PM EDT475.0019.350.000.000.00-1,7131,5220.00%
META240726P004800002024-07-17 3:58PM EDT480.0023.050.000.000.00-2,1104,3650.00%
META240726P004825002024-07-17 3:57PM EDT482.5025.200.000.000.00-3922,6250.00%
META240726P004850002024-07-17 3:59PM EDT485.0026.800.000.000.00-1,9613,0920.00%
META240726P004875002024-07-17 3:59PM EDT487.5028.700.000.000.00-1773430.00%
META240726P004900002024-07-17 3:42PM EDT490.0031.270.000.000.00-1,1021,8270.00%
META240726P004925002024-07-17 3:50PM EDT492.5034.000.000.000.00-1732630.00%
META240726P004950002024-07-17 3:58PM EDT495.0035.180.000.000.00-3251,8840.00%
META240726P004975002024-07-17 2:36PM EDT497.5036.360.000.000.00-931700.00%
META240726P005000002024-07-17 3:58PM EDT500.0039.590.000.000.00-3362,2380.00%
META240726P005025002024-07-17 3:26PM EDT502.5043.250.000.000.00-464510.00%
META240726P005050002024-07-17 3:57PM EDT505.0044.200.000.000.00-3579720.00%
META240726P005075002024-07-17 3:47PM EDT507.5048.870.000.000.00-5613270.00%
META240726P005100002024-07-17 3:43PM EDT510.0050.170.000.000.00-3948940.00%
META240726P005125002024-07-17 3:11PM EDT512.5050.450.000.000.00-222030.00%
META240726P005150002024-07-17 3:58PM EDT515.0053.710.000.000.00-2295030.00%
META240726P005175002024-07-17 2:13PM EDT517.5054.200.000.000.00-181410.00%
META240726P005200002024-07-17 3:54PM EDT520.0058.650.000.000.00-2507990.00%
META240726P005225002024-07-17 3:51PM EDT522.5061.240.000.000.00-18830.00%
META240726P005250002024-07-17 3:51PM EDT525.0063.740.000.000.00-4245440.00%
META240726P005275002024-07-17 1:31PM EDT527.5064.550.000.000.00-370.00%
META240726P005300002024-07-17 3:57PM EDT530.0068.620.000.000.00-694690.00%
META240726P005325002024-07-12 9:34AM EDT532.5040.000.000.000.00--130.00%
META240726P005350002024-07-17 3:05PM EDT535.0073.530.000.000.00-345710.00%
META240726P005375002024-07-16 2:37PM EDT537.5048.060.000.000.00-3230.00%
META240726P005400002024-07-17 3:39PM EDT540.0078.890.000.000.00-34510.00%
META240726P005425002024-07-16 11:11AM EDT542.5049.250.000.000.00-1390.00%
META240726P005450002024-07-17 3:56PM EDT545.0083.300.000.000.00-191620.00%
META240726P005475002024-07-16 11:11AM EDT547.5054.050.000.000.00-100.00%
META240726P005500002024-07-17 2:08PM EDT550.0086.950.000.000.00-2300.00%
META240726P005550002024-07-17 10:05AM EDT555.0084.250.000.000.00-800.00%
META240726P005600002024-07-17 10:59AM EDT560.0089.450.000.000.00-150.00%
META240726P005650002024-07-11 10:41AM EDT565.0044.000.000.000.00-200.00%
META240726P005700002024-07-12 10:12AM EDT570.0068.240.000.000.00-640.00%
META240726P005750002024-07-12 12:58PM EDT575.0070.760.000.000.00-1800.00%
META240726P005800002024-07-16 9:45AM EDT580.0080.230.000.000.00-600.00%
META240726P005900002024-07-08 9:43AM EDT590.0057.660.000.000.00-100.00%
META240726P006000002024-07-08 10:01AM EDT600.0070.400.000.000.00-200.00%
META240726P006100002024-07-08 3:51PM EDT610.0081.620.000.000.00-400.00%
META240726P006200002024-07-16 2:11PM EDT620.00132.270.000.000.00-200.00%
META240726P006300002024-07-02 3:52PM EDT630.00120.600.000.000.00-200.00%
META240726P006400002024-07-09 1:33PM EDT640.00109.710.000.000.00-200.00%
META240726P006700002024-07-10 3:16PM EDT670.00134.400.000.000.00--00.00%
META240726P007000002024-07-08 10:01AM EDT700.00169.990.000.000.00--00.00%
META240726P007200002024-07-08 3:51PM EDT720.00191.580.000.000.00--00.00%
META240726P007600002024-06-24 3:28PM EDT760.00262.710.000.000.00--00.00%
META240726P007700002024-06-25 10:05AM EDT770.00262.980.000.000.00--00.00%
META240726P007800002024-07-09 3:52PM EDT780.00251.450.000.000.00-100.00%
META240726P007900002024-07-11 3:35PM EDT790.00278.120.000.000.00-400.00%
META240726P008000002024-07-11 3:35PM EDT800.00288.140.000.000.00-100.00%