Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.76-5.60 (-1.18%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220C001000002024-03-01 3:08PM EDT100.00407.05386.70390.000.00-21193.88%
META241220C001300002024-05-29 2:44PM EDT130.00349.01340.30343.250.00-1899.30%
META241220C001400002024-02-02 10:47AM EDT140.00338.05365.25369.050.00-55199.13%
META241220C001500002024-04-12 11:44AM EDT150.00370.32328.60331.650.00-4449121.53%
META241220C001600002024-05-28 9:30AM EDT160.00320.98311.10313.900.00-11187.89%
META241220C001700002024-05-17 10:38AM EDT170.00305.70301.60304.500.00-17485.80%
META241220C001750002024-04-26 2:03PM EDT175.00272.01306.70309.650.00-210114.50%
META241220C001800002024-04-19 10:58AM EDT180.00314.81295.20298.850.00-1295.20%
META241220C001850002024-04-25 12:08PM EDT185.00255.78297.05300.050.00-257109.72%
META241220C001900002024-05-29 1:16PM EDT190.00290.58282.25285.150.00-2679.74%
META241220C001950002024-02-13 3:42PM EDT195.00276.29302.55306.350.00-18135.87%
META241220C002000002024-05-10 3:59PM EDT200.00282.30272.75275.500.00-115677.17%
META241220C002100002024-05-28 1:56PM EDT210.00273.42263.25265.600.00-31,03574.24%
META241220C002200002024-02-16 2:02PM EDT220.00261.51271.75275.500.00-429110.74%
META241220C002300002024-05-01 11:58AM EDT230.00213.70243.90246.800.00-2869.50%
META241220C002400002024-05-20 2:57PM EDT240.00237.10234.55237.300.00-2567.42%
META241220C002500002024-05-14 11:23AM EDT250.00229.73225.10228.000.00-13365.44%
META241220C002600002024-05-22 3:53PM EDT260.00216.26215.65218.400.00-14963.10%
META241220C002700002024-05-24 11:48AM EDT270.00215.54206.30209.100.00-11061.18%
META241220C002800002024-05-20 2:05PM EDT280.00199.79196.80199.500.00-12658.80%
META241220C002900002024-04-26 12:13PM EDT290.00164.53197.35200.000.00-210872.00%
META241220C003000002024-05-23 1:12PM EDT300.00179.20178.65181.000.00-221155.38%
META241220C003100002024-05-20 2:05PM EDT310.00172.55169.80171.950.00-15253.90%
META241220C003200002024-05-23 2:18PM EDT320.00157.20161.15163.100.00-113852.62%
META241220C003300002024-05-24 12:49PM EDT330.00160.19152.35153.800.00-113250.83%
META241220C003400002024-05-30 9:34AM EDT340.00145.20143.85145.30-8.62-5.60%210350.56%
META241220C003500002024-05-24 3:42PM EDT350.00142.95135.65136.550.00-38948.93%
META241220C003600002024-05-24 3:52PM EDT360.00134.86126.95128.300.00-420647.76%
META241220C003700002024-05-29 3:51PM EDT370.00124.80119.40120.150.00-292,32346.57%
META241220C003800002024-05-29 9:52AM EDT380.00120.75111.20112.350.00-16045.60%
META241220C003900002024-05-24 2:49PM EDT390.00111.72103.75105.000.00-119944.88%
META241220C003950002024-05-29 3:32PM EDT395.00106.22100.15101.400.00-120144.53%
META241220C004000002024-05-28 3:50PM EDT400.0095.3596.7097.25-8.70-8.36%143343.64%
META241220C004050002024-05-29 12:00PM EDT405.0099.8593.0094.100.00-13143.59%
META241220C004100002024-05-24 10:31AM EDT410.0096.3089.6090.750.00-27843.32%
META241220C004150002024-05-16 9:36AM EDT415.0094.6986.2087.400.00-15242.99%
META241220C004200002024-05-28 1:45PM EDT420.0091.0082.9083.950.00-226842.54%
META241220C004250002024-05-28 1:16PM EDT425.0087.6379.8580.750.00-118242.25%
META241220C004300002024-05-24 12:39PM EDT430.0082.5076.6577.550.00-19341.91%
META241220C004350002024-05-28 9:41AM EDT435.0081.7773.5074.350.00-37641.52%
META241220C004400002024-05-22 10:35AM EDT440.0072.5270.7071.35-0.88-1.20%119441.24%
META241220C004450002024-05-29 2:53PM EDT445.0073.0067.8068.550.00-34241.06%
META241220C004500002024-05-28 1:56PM EDT450.0071.4565.0065.650.00-480640.76%
META241220C004550002024-05-24 10:38AM EDT455.0068.1561.9562.900.00-115740.52%
META241220C004600002024-05-29 2:03PM EDT460.0065.1059.5560.350.00-747540.38%
META241220C004650002024-05-30 10:41AM EDT465.0056.8057.1058.10-4.44-7.25%28240.41%
META241220C004700002024-05-30 9:44AM EDT470.0055.0054.6055.10-4.60-7.72%2252539.84%
META241220C004750002024-05-30 10:46AM EDT475.0052.1052.2052.85-4.30-7.62%375939.77%
META241220C004800002024-05-30 9:40AM EDT480.0049.7449.8550.40-4.36-8.06%434839.51%
META241220C004850002024-05-30 9:46AM EDT485.0048.3047.6548.10-3.40-6.58%111539.31%
META241220C004900002024-05-30 10:43AM EDT490.0044.9145.3045.70-4.79-9.64%2240338.99%
META241220C004950002024-05-29 1:00PM EDT495.0048.3743.2043.700.00-171238.90%
META241220C005000002024-05-30 10:22AM EDT500.0042.1541.2541.70-2.60-5.81%92,46238.77%
META241220C005050002024-05-30 10:30AM EDT505.0039.9539.4039.75-3.05-7.09%453738.63%
META241220C005100002024-05-30 11:24AM EDT510.0037.1037.4537.80-3.90-9.51%556138.44%
META241220C005150002024-05-29 3:25PM EDT515.0039.1035.5535.950.00-5128638.27%
META241220C005200002024-05-30 11:24AM EDT520.0033.5533.8534.10-3.60-9.69%131,23538.07%
META241220C005250002024-05-29 3:17PM EDT525.0035.0032.2032.500.00-216437.99%
META241220C005300002024-05-30 11:17AM EDT530.0030.2130.5030.90-3.09-9.28%4180437.88%
META241220C005350002024-05-29 3:16PM EDT535.0031.8528.9529.350.00-35937.75%
META241220C005400002024-05-30 10:43AM EDT540.0027.2227.4027.85-3.03-10.02%102,65637.63%
META241220C005450002024-05-30 10:08AM EDT545.0027.0326.0526.45-1.52-5.32%3911937.53%
META241220C005500002024-05-30 11:28AM EDT550.0024.7024.6525.10-2.65-9.69%651,15237.43%
META241220C005550002024-05-29 12:10PM EDT555.0026.2023.3523.750.00-83837.29%
META241220C005600002024-05-30 10:14AM EDT560.0022.6722.1522.45-1.88-7.66%8019237.14%
META241220C005650002024-05-29 12:42PM EDT565.0024.0020.9521.350.00-26837.11%
META241220C005700002024-05-29 3:16PM EDT570.0019.6019.8520.15-2.45-11.11%119536.96%
META241220C005750002024-05-28 3:51PM EDT575.0021.4418.7519.150.00-811136.94%
META241220C005800002024-05-29 12:10PM EDT580.0020.0517.7018.050.00-228336.79%
META241220C005850002024-05-29 12:10PM EDT585.0016.8016.8017.15-2.20-11.58%211436.78%
META241220C005900002024-05-29 12:10PM EDT590.0018.0015.9016.250.00-227836.73%
META241220C005950002024-05-28 10:13AM EDT595.0017.3315.0015.350.00-17136.65%
META241220C006000002024-05-30 11:08AM EDT600.0014.0514.2014.60-1.80-11.36%21,76936.66%
META241220C006050002024-05-28 10:13AM EDT605.0015.5213.4013.800.00-14536.60%
META241220C006100002024-05-29 3:21PM EDT610.0014.2512.7013.000.00-318736.50%
META241220C006200002024-05-29 12:42PM EDT620.0013.2011.3511.650.00-217536.44%
META241220C006300002024-05-24 2:05PM EDT630.0011.8110.1510.500.00-319636.46%
META241220C006400002024-05-23 10:35AM EDT640.009.689.109.350.00-111536.36%
META241220C006500002024-05-28 10:08AM EDT650.009.628.108.350.00-2023636.30%
META241220C006600002024-05-17 1:28PM EDT660.008.257.257.450.00-66036.25%
META241220C006700002024-05-30 11:27AM EDT670.006.656.556.75-1.30-16.35%310436.36%
META241220C006800002024-05-22 10:55AM EDT680.006.405.906.100.00-18636.44%
META241220C006900002024-05-28 9:32AM EDT690.005.485.255.45-0.81-12.88%1018836.41%
META241220C007000002024-05-30 11:00AM EDT700.004.704.754.90-0.81-14.70%262,58036.45%
META241220C007100002024-05-21 11:16AM EDT710.004.464.254.450.00-17636.57%
META241220C007200002024-05-28 3:54PM EDT720.004.503.853.950.00-126036.51%
META241220C007300002024-05-29 9:36AM EDT730.003.443.453.60-0.76-18.10%18136.65%
META241220C007400002024-05-23 9:49AM EDT740.003.153.103.250.00-111836.72%
META241220C007500002024-05-29 3:58PM EDT750.003.142.822.950.00-19036.82%
META241220C007600002024-05-23 3:50PM EDT760.002.662.532.690.00-57836.96%
META241220C007700002024-05-10 3:10PM EDT770.003.502.292.410.00-15936.96%
META241220C007800002024-04-30 10:21AM EDT780.002.252.032.150.00-14236.95%
META241220C007900002024-05-23 9:42AM EDT790.002.131.872.010.00-1637.23%
META241220C008000002024-05-29 3:51PM EDT800.001.901.691.830.00-17537.34%
META241220C008100002024-05-10 3:52PM EDT810.002.511.531.660.00-111037.41%
META241220C008200002024-05-17 9:49AM EDT820.001.441.401.52-0.26-15.29%15337.54%
META241220C008300002024-05-06 3:26PM EDT830.001.951.271.390.00-72437.66%
META241220C008400002024-05-21 10:36AM EDT840.001.391.151.260.00-14237.72%
META241220C008500002024-05-29 3:44PM EDT850.001.231.061.150.00-447937.82%
META241220C008600002024-05-23 11:29AM EDT860.001.100.961.060.00-63037.98%
META241220C008700002024-05-03 9:30AM EDT870.001.160.880.980.00-77138.14%
META241220C008800002024-04-25 1:58PM EDT880.001.400.941.090.00-11439.30%
META241220C008900002024-05-06 3:23PM EDT890.001.260.730.830.00-45238.38%
META241220C009000002024-05-24 11:24AM EDT900.000.840.670.770.00-517538.55%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17139.80%
META241220C009200002024-05-17 12:45PM EDT920.000.750.530.680.00-24138.98%
META241220C009300002024-05-28 1:04PM EDT930.000.600.480.630.00-12739.11%
META241220C009400002024-04-29 9:30AM EDT940.000.990.000.000.00-56012.50%
META241220C009500002024-05-29 11:17AM EDT950.000.480.400.550.00-1520839.45%
META241220C009600002024-05-28 12:28PM EDT960.000.590.350.510.00-1739.58%
META241220C009700002024-05-24 3:57PM EDT970.000.400.330.480.00-1739.77%
META241220C009800002024-05-28 3:30PM EDT980.000.520.300.450.00-25939.94%
META241220C009900002024-05-28 3:47PM EDT990.000.400.270.420.00-11240.06%
META241220C010000002024-05-30 11:11AM EDT1,000.000.300.280.35-0.06-16.67%10756839.70%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220P000500002024-05-06 10:25AM EDT50.000.010.000.010.00-111184.38%
META241220P000600002024-05-22 9:30AM EDT60.000.010.000.010.00-215878.13%
META241220P000700002024-05-29 2:20PM EDT70.000.010.000.020.00-16675.00%
META241220P000800002024-05-28 3:57PM EDT80.000.010.000.030.00-49572.66%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.000.00-3550.00%
META241220P001000002024-05-23 11:58AM EDT100.000.070.000.120.00-38049971.09%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1268.56%
META241220P001200002024-05-15 9:33AM EDT120.000.110.010.170.00-13065.23%
META241220P001300002024-05-13 1:30PM EDT130.000.120.050.200.00-458763.57%
META241220P001400002024-05-29 12:57PM EDT140.000.170.080.190.00-113860.55%
META241220P001500002024-05-24 10:28AM EDT150.000.190.130.000.00-138853.22%
META241220P001600002024-05-22 12:13PM EDT160.000.270.170.330.00-611557.91%
META241220P001700002024-04-26 10:44AM EDT170.000.750.180.390.00-21855.64%
META241220P001750002024-05-06 3:47PM EDT175.000.450.270.420.00-3855.42%
META241220P001800002024-05-23 3:30PM EDT180.000.440.310.430.00-22354.39%
META241220P001850002024-05-07 12:58PM EDT185.000.540.350.500.00-207353.88%
META241220P001900002024-05-28 1:51PM EDT190.000.460.390.550.00-16153.13%
META241220P001950002024-05-22 2:41PM EDT195.000.540.440.600.00-32052.42%
META241220P002000002024-05-28 2:42PM EDT200.000.540.520.620.00-1040651.66%
META241220P002100002024-05-22 2:59PM EDT210.000.750.610.770.00-120550.27%
META241220P002200002024-05-23 2:30PM EDT220.000.870.740.910.00-15249.61%
META241220P002300002024-05-28 9:30AM EDT230.000.980.921.060.00-15448.10%
META241220P002400002024-05-29 10:01AM EDT240.001.071.141.230.00-115746.64%
META241220P002500002024-05-29 1:34PM EDT250.001.271.351.460.00-11,15045.42%
META241220P002600002024-05-24 11:35AM EDT260.001.501.621.740.00-124344.29%
META241220P002700002024-05-29 11:14AM EDT270.001.771.942.070.00-212543.22%
META241220P002800002024-05-30 10:27AM EDT280.002.352.322.46+0.22+10.33%214742.20%
META241220P002900002024-05-30 9:59AM EDT290.002.722.782.91-0.02-0.73%147841.19%
META241220P003000002024-05-30 9:57AM EDT300.003.223.303.50+0.10+3.21%21,44140.41%
META241220P003100002024-05-28 1:16PM EDT310.003.844.004.10+0.34+9.71%137439.42%
META241220P003200002024-05-30 10:27AM EDT320.004.684.704.85+0.31+7.09%139538.59%
META241220P003300002024-05-29 11:04AM EDT330.004.955.655.850.00-71,15438.03%
META241220P003400002024-05-24 11:44AM EDT340.006.006.656.900.00-173037.30%
META241220P003500002024-05-29 9:40AM EDT350.008.007.958.15+0.68+9.29%180936.66%
META241220P003600002024-05-30 11:29AM EDT360.009.559.459.65+0.95+11.05%324036.12%
META241220P003700002024-05-29 3:59PM EDT370.0010.1011.1011.350.00-71,98735.58%
META241220P003800002024-05-29 2:59PM EDT380.0011.9713.1013.350.00-172735.13%
META241220P003900002024-05-29 12:35PM EDT390.0015.0515.2515.55+1.40+10.26%391,35034.64%
META241220P003950002024-05-28 11:15AM EDT395.0015.0016.3516.800.00-19834.45%
META241220P004000002024-05-29 3:51PM EDT400.0018.1017.7518.05+1.55+9.37%401,78734.19%
META241220P004050002024-05-29 1:52PM EDT405.0019.0519.0519.40+1.46+8.30%110433.96%
META241220P004100002024-05-28 1:13PM EDT410.0020.5520.5520.85+2.05+11.08%154233.75%
META241220P004150002024-05-28 3:43PM EDT415.0020.0021.9522.350.00-118733.53%
META241220P004200002024-05-30 10:09AM EDT420.0023.3423.7024.00+1.44+6.58%401,52333.37%
META241220P004250002024-05-30 10:22AM EDT425.0025.2025.4025.65+1.91+8.20%154433.14%
META241220P004300002024-05-28 3:53PM EDT430.0026.5027.1027.40+1.82+7.37%137832.93%
META241220P004350002024-05-28 3:53PM EDT435.0026.3828.9029.250.00-2124332.74%
META241220P004400002024-05-30 11:17AM EDT440.0031.4030.8031.15+3.65+13.15%186532.52%
META241220P004450002024-05-24 11:01AM EDT445.0029.8532.9033.250.00-227632.39%
META241220P004500002024-05-30 11:02AM EDT450.0035.7834.9535.25+3.43+10.60%174532.12%
META241220P004550002024-05-29 1:10PM EDT455.0034.5037.1037.450.00-114031.94%
META241220P004600002024-05-23 3:09PM EDT460.0041.8539.4539.750.00-247231.77%
META241220P004650002024-05-29 3:17PM EDT465.0038.8041.6542.050.00-131431.54%
META241220P004700002024-05-29 12:10PM EDT470.0041.0044.2044.650.00-980931.46%
META241220P004750002024-05-29 9:55AM EDT475.0046.5046.7547.15+3.80+8.90%18131.24%
META241220P004800002024-05-30 10:24AM EDT480.0049.1749.3049.65+3.17+6.89%636530.96%
META241220P004850002024-05-29 3:19PM EDT485.0052.0052.0052.50+3.45+7.11%112130.88%
META241220P004900002024-05-29 3:17PM EDT490.0051.3054.6555.150.00-884030.58%
META241220P004950002024-05-29 3:12PM EDT495.0054.1057.4558.000.00-36630.37%
META241220P005000002024-05-29 12:10PM EDT500.0056.6560.5061.100.00-1591230.27%
META241220P005050002024-05-08 2:33PM EDT505.0064.9563.5064.000.00-23629.97%
META241220P005100002024-05-21 9:31AM EDT510.0067.8065.8067.350.00-139029.94%
META241220P005150002024-05-06 9:42AM EDT515.0080.1569.7070.950.00-3730.03%
META241220P005200002024-05-24 3:27PM EDT520.0069.2072.2573.750.00-11,00229.47%
META241220P005250002024-05-01 1:14PM EDT525.00102.1575.9577.450.00-51729.52%
META241220P005300002024-05-29 3:17PM EDT530.0075.5079.3080.900.00-117129.32%
META241220P005350002024-04-23 2:18PM EDT535.0077.050.000.000.00-1130.00%
META241220P005400002024-05-29 3:17PM EDT540.0082.3586.7088.200.00-228129.06%
META241220P005450002024-05-03 12:04PM EDT545.00106.3089.8591.600.00-4328.63%
META241220P005500002024-05-24 2:14PM EDT550.0088.0093.8095.050.00-128928.16%
META241220P005600002024-04-09 11:55AM EDT560.0084.0598.30100.300.00-216825.32%
META241220P005700002024-04-11 2:43PM EDT570.0084.15103.75106.600.00-2322.61%
META241220P005800002024-04-05 11:40AM EDT580.0088.95131.70134.300.00-110241.06%
META241220P005850002024-05-29 11:59AM EDT585.00115.65121.15123.300.00-101026.72%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702241.54%
META241220P006000002024-05-20 12:15PM EDT600.00131.73134.65136.550.00-927226.43%
META241220P006100002024-04-25 1:25PM EDT610.00176.00134.20136.300.00--20.00%
META241220P006200002024-05-24 11:52AM EDT620.00146.25151.80154.100.00-1124.79%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-03-08 3:53PM EDT650.00155.30137.55139.750.00-55340.00%
META241220P006600002024-05-08 1:44PM EDT660.00187.59190.35193.350.00-2127.12%
META241220P006800002024-04-25 3:43PM EDT680.00241.85200.35203.450.00-11000.00%
META241220P007000002024-04-09 1:52PM EDT700.00192.93222.75226.050.00-6000.00%
META241220P007200002024-04-19 10:34AM EDT720.00234.00246.80250.000.00-100.00%
META241220P007300002024-05-15 2:28PM EDT730.00248.15260.30263.550.00-2033.69%
META241220P007500002024-04-25 3:48PM EDT750.00310.60269.95273.850.00-3000.00%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-1076.92%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-200.00%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-2068.32%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%