Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
456.37-4.90 (-1.06%)
As of 09:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241115C000050002024-07-05 2:59PM EDT5.00530.540.000.000.00-610.00%
META241115C000300002024-07-22 10:49AM EDT30.00459.260.000.000.00-230.00%
META241115C000350002024-07-05 2:43PM EDT35.00500.640.000.000.00-210.00%
META241115C000450002024-07-05 2:59PM EDT45.00491.060.000.000.00-400.00%
META241115C002000002024-07-17 9:30AM EDT200.00280.000.000.000.00-1180.00%
META241115C002100002024-07-17 10:13AM EDT210.00266.790.000.000.00-230.00%
META241115C002200002024-04-26 10:37AM EDT220.00223.30262.55264.850.00-11151.30%
META241115C002300002024-07-16 3:16PM EDT230.00265.000.000.000.00-350.00%
META241115C002400002024-06-12 2:09PM EDT240.00272.59259.35267.450.00--1175.84%
META241115C002500002024-07-17 9:35AM EDT250.00229.200.000.000.00-1560.00%
META241115C002600002024-06-25 3:39PM EDT260.00255.850.000.000.00-2140.00%
META241115C002700002024-07-05 11:16AM EDT270.00268.000.000.000.00-1190.00%
META241115C002800002024-07-18 9:30AM EDT280.00200.570.000.000.00-2140.00%
META241115C002900002024-07-11 10:12AM EDT290.00242.000.000.000.00-2420.00%
META241115C003000002024-07-23 9:30AM EDT300.00197.750.000.000.00-1200.00%
META241115C003100002024-07-23 11:02AM EDT310.00186.370.000.000.00-2550.00%
META241115C003200002024-07-24 2:04PM EDT320.00154.270.000.000.00-1190.00%
META241115C003300002024-07-24 3:05PM EDT330.00142.620.000.000.00-1720.00%
META241115C003400002024-07-24 10:47AM EDT340.00139.750.000.000.00-181330.00%
META241115C003500002024-07-19 11:48AM EDT350.00141.500.000.000.00-1430.00%
META241115C003600002024-07-19 2:37PM EDT360.00129.980.000.000.00-1930.00%
META241115C003700002024-07-05 9:30AM EDT370.00153.950.000.000.00-9740.00%
META241115C003800002024-07-24 2:13PM EDT380.00103.100.000.000.00-4460.00%
META241115C003900002024-07-23 11:02AM EDT390.00114.750.000.000.00-21030.00%
META241115C004000002024-07-24 3:54PM EDT400.0086.000.000.000.00-122150.00%
META241115C004100002024-07-17 3:39PM EDT410.0077.990.000.000.00-151790.00%
META241115C004200002024-07-24 3:10PM EDT420.0072.250.000.000.00-32350.00%
META241115C004300002024-07-24 3:40PM EDT430.0068.050.000.000.00-101780.00%
META241115C004400002024-07-24 2:43PM EDT440.0060.540.000.000.00-101860.00%
META241115C004500002024-07-24 2:48PM EDT450.0054.700.000.000.00-162020.00%
META241115C004600002024-07-24 2:56PM EDT460.0049.500.000.000.00-222270.39%
META241115C004700002024-07-24 2:58PM EDT470.0044.800.000.000.00-808481.56%
META241115C004800002024-07-24 2:52PM EDT480.0040.350.000.000.00-1986331.56%
META241115C004900002024-07-24 3:36PM EDT490.0037.250.000.000.00-517723.13%
META241115C005000002024-07-24 3:59PM EDT500.0032.550.000.000.00-2139823.13%
META241115C005100002024-07-24 3:51PM EDT510.0030.000.000.000.00-506553.13%
META241115C005200002024-07-24 3:57PM EDT520.0026.100.000.000.00-538976.25%
META241115C005300002024-07-24 3:56PM EDT530.0023.220.000.000.00-1184546.25%
META241115C005400002024-07-24 3:03PM EDT540.0020.850.000.000.00-175436.25%
META241115C005500002024-07-24 3:53PM EDT550.0019.050.000.000.00-1316676.25%
META241115C005600002024-07-24 3:59PM EDT560.0016.570.000.000.00-115856.25%
META241115C005700002024-07-24 3:34PM EDT570.0014.990.000.000.00-702886.25%
META241115C005800002024-07-24 3:59PM EDT580.0012.950.000.000.00-242666.25%
META241115C005900002024-07-24 3:59PM EDT590.0011.600.000.000.00-57726.25%
META241115C006000002024-07-24 3:31PM EDT600.0010.200.000.000.00-2858712.50%
META241115C006100002024-07-24 2:25PM EDT610.009.300.000.000.00-1119712.50%
META241115C006150002024-07-19 9:48AM EDT615.0012.000.000.000.00-1112.50%
META241115C006200002024-07-24 2:04PM EDT620.008.250.000.000.00-419012.50%
META241115C006250002024-07-23 3:50PM EDT625.0011.500.000.000.00-1317212.50%
META241115C006300002024-07-24 3:40PM EDT630.007.500.000.000.00-21,11912.50%
META241115C006350002024-07-19 2:20PM EDT635.009.450.000.000.00-333412.50%
META241115C006400002024-07-24 3:59PM EDT640.006.410.000.000.00-1256512.50%
META241115C006500002024-07-24 3:07PM EDT650.005.600.000.000.00-1110712.50%
META241115C006600002024-07-24 2:48PM EDT660.004.910.000.000.00-14812.50%
META241115C006650002024-07-18 9:39AM EDT665.005.850.000.000.00-1112.50%
META241115C006700002024-07-24 2:49PM EDT670.004.410.000.000.00-613812.50%
META241115C006750002024-07-22 9:30AM EDT675.006.800.000.000.00--912.50%
META241115C006800002024-07-24 2:48PM EDT680.003.960.000.000.00-43512.50%
META241115C006850002024-07-19 9:30AM EDT685.005.000.000.000.00-1112.50%
META241115C006900002024-07-24 2:05PM EDT690.003.680.000.000.00-26612.50%
META241115C007000002024-07-24 2:52PM EDT700.003.050.000.000.00-1071212.50%
META241115C007100002024-07-24 12:16PM EDT710.003.100.000.000.00-14112.50%
META241115C007200002024-07-24 2:05PM EDT720.002.640.000.000.00-212112.50%
META241115C007300002024-07-24 11:44AM EDT730.002.520.000.000.00-15212.50%
META241115C007400002024-07-24 2:38PM EDT740.002.100.000.000.00-110112.50%
META241115C007500002024-07-24 11:25AM EDT750.002.010.000.000.00-14821912.50%
META241115C007600002024-07-16 9:38AM EDT760.003.600.000.000.00-1512.50%
META241115C007700002024-07-17 2:28PM EDT770.001.610.000.000.00-12912.50%
META241115C007800002024-07-17 11:53AM EDT780.001.690.000.000.00-55412.50%
META241115C007900002024-07-17 12:02PM EDT790.001.510.000.000.00-13925.00%
META241115C008000002024-07-24 3:42PM EDT800.001.210.000.000.00-1016125.00%
META241115C008100002024-07-24 9:33AM EDT810.001.170.000.000.00-2325.00%
META241115C008200002024-07-15 10:20AM EDT820.001.920.000.000.00-768225.00%
META241115C008300002024-06-27 9:50AM EDT830.001.850.000.000.00-1825.00%
META241115C008400002024-07-22 9:40AM EDT840.001.290.000.000.00-18925.00%
META241115C008500002024-07-24 1:12PM EDT850.000.790.000.000.00-4118725.00%
META241115C008600002024-07-17 11:02AM EDT860.000.840.000.000.00-11225.00%
META241115C008700002024-07-24 9:32AM EDT870.000.700.000.000.00-12225.00%
META241115C008800002024-07-18 1:51PM EDT880.000.710.000.000.00-5225.00%
META241115C008900002024-07-12 9:43AM EDT890.000.940.000.000.00-2825.00%
META241115C009000002024-07-16 1:33PM EDT900.000.770.000.000.00-212125.00%
META241115C009100002024-07-24 1:35PM EDT910.000.430.000.000.00-33525.00%
META241115C009200002024-06-07 10:00AM EDT920.000.601.241.470.00-1359.55%
META241115C009300002024-07-12 9:30AM EDT930.000.590.000.000.00-13225.00%
META241115C009400002024-07-22 11:12AM EDT940.000.490.000.000.00-138525.00%
META241115C009500002024-07-15 12:09PM EDT950.000.630.000.000.00-204225.00%
META241115C009600002024-07-16 2:19PM EDT960.000.450.000.000.00-1425.00%
META241115C009700002024-06-26 12:43PM EDT970.000.430.000.000.00-4525.00%
META241115C009800002024-07-24 11:11AM EDT980.000.270.000.000.00-17425.00%
META241115C009900002024-07-24 2:28PM EDT990.000.220.000.000.00-12325.00%
META241115C010000002024-07-24 1:38PM EDT1,000.000.190.000.000.00-2723,47325.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241115P000450002024-07-11 10:10AM EDT45.000.010.000.000.00--3050.00%
META241115P002000002024-07-24 10:59AM EDT200.000.220.000.000.00-3520625.00%
META241115P002100002024-07-24 12:11PM EDT210.000.270.000.000.00-277725.00%
META241115P002200002024-07-24 12:28PM EDT220.000.420.000.000.00-13625.00%
META241115P002300002024-07-11 12:04PM EDT230.000.390.000.000.00-252225.00%
META241115P002400002024-07-24 2:43PM EDT240.000.550.000.000.00-14625.00%
META241115P002500002024-07-24 3:10PM EDT250.000.730.000.000.00-213625.00%
META241115P002600002024-07-24 9:47AM EDT260.000.720.000.000.00-21,06125.00%
META241115P002700002024-07-24 2:20PM EDT270.001.030.000.000.00-911925.00%
META241115P002800002024-07-24 3:59PM EDT280.001.520.000.000.00-3218912.50%
META241115P002900002024-07-24 2:03PM EDT290.001.590.000.000.00-214512.50%
META241115P003000002024-07-24 3:01PM EDT300.002.200.000.000.00-770012.50%
META241115P003100002024-07-22 2:41PM EDT310.001.830.000.000.00-10926912.50%
META241115P003200002024-07-24 2:23PM EDT320.003.150.000.000.00-161,78112.50%
META241115P003300002024-07-24 3:01PM EDT330.004.180.000.000.00-618412.50%
META241115P003400002024-07-24 11:51AM EDT340.004.400.000.000.00-538712.50%
META241115P003500002024-07-24 3:50PM EDT350.006.200.000.000.00-4181012.50%
META241115P003600002024-07-24 2:45PM EDT360.007.600.000.000.00-96126.25%
META241115P003700002024-07-24 3:50PM EDT370.009.200.000.000.00-587866.25%
META241115P003800002024-07-24 3:33PM EDT380.0011.450.000.000.00-367126.25%
META241115P003900002024-07-24 3:59PM EDT390.0014.250.000.000.00-299476.25%
META241115P004000002024-07-24 3:38PM EDT400.0016.160.000.000.00-881,6146.25%
META241115P004100002024-07-24 3:55PM EDT410.0020.000.000.000.00-217153.13%
META241115P004200002024-07-24 3:58PM EDT420.0023.550.000.000.00-1,0511,8533.13%
META241115P004300002024-07-24 3:30PM EDT430.0026.680.000.000.00-795403.13%
META241115P004400002024-07-24 3:33PM EDT440.0030.460.000.000.00-1324031.56%
META241115P004500002024-07-24 3:59PM EDT450.0035.810.000.000.00-725870.78%
META241115P004600002024-07-24 3:32PM EDT460.0040.050.000.000.00-735370.00%
META241115P004700002024-07-24 3:49PM EDT470.0043.900.000.000.00-456830.00%
META241115P004800002024-07-24 3:32PM EDT480.0050.850.000.000.00-1324070.00%
META241115P004900002024-07-24 3:55PM EDT490.0057.600.000.000.00-1025290.00%
META241115P005000002024-07-24 3:59PM EDT500.0063.710.000.000.00-238170.00%
META241115P005100002024-07-24 2:51PM EDT510.0069.820.000.000.00-132820.00%
META241115P005200002024-07-23 11:31AM EDT520.0057.400.000.000.00-118650.00%
META241115P005300002024-07-23 10:21AM EDT530.0064.590.000.000.00-21760.00%
META241115P005400002024-07-24 10:21AM EDT540.0084.440.000.000.00-1780.00%
META241115P005500002024-07-24 10:21AM EDT550.0092.090.000.000.00-1980.00%
META241115P005600002024-07-24 10:27AM EDT560.0099.100.000.000.00-1560.00%
META241115P005700002024-07-24 10:31AM EDT570.00106.980.000.000.00-160.00%
META241115P005800002024-07-24 10:31AM EDT580.00115.260.000.000.00-2390.00%
META241115P005900002024-07-17 3:52PM EDT590.00133.250.000.000.00-1040.00%
META241115P006000002024-07-24 10:31AM EDT600.00132.630.000.000.00-1470.00%
META241115P006100002024-06-11 2:54PM EDT610.00112.80106.95110.200.00-640.00%
META241115P006200002024-07-16 11:37AM EDT620.00135.000.000.000.00-20370.00%
META241115P006250002024-07-22 9:36AM EDT625.00144.160.000.000.00--10.00%
META241115P006300002024-07-16 12:26PM EDT630.00147.270.000.000.00-980.00%
META241115P006400002024-07-16 11:37AM EDT640.00152.800.000.000.00-210.00%
META241115P006550002024-07-23 9:59AM EDT655.00167.410.000.000.00-310.00%
META241115P006600002024-07-10 10:10AM EDT660.00134.000.000.000.00-130.00%
META241115P006900002024-06-18 9:58AM EDT690.00185.55215.35219.100.00-100.00%
META241115P007000002024-04-08 9:56AM EDT700.00181.20227.00230.000.00-200.00%
META241115P007100002024-05-02 11:17AM EDT710.00271.62241.00245.000.00--00.00%
META241115P007200002024-03-08 2:24PM EDT720.00220.85194.80198.600.00-550.00%
META241115P007400002024-03-20 2:42PM EDT740.00238.20257.50261.100.00--00.00%
META241115P007500002024-07-22 10:21AM EDT750.00259.600.000.000.00-200.00%
META241115P008000002024-06-06 10:08AM EDT800.00301.60258.75261.150.00--00.00%
META241115P009400002024-03-20 2:42PM EDT940.00437.74457.00460.650.00--00.00%