Singapore markets open in 5 hours 19 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
465.48-23.21 (-4.75%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250321C000050002024-04-18 9:35AM EDT5.00497.35464.35468.800.00--00.00%
META250321C000100002024-04-24 9:35AM EDT10.00493.25452.45460.800.00--10254.10%
META250321C000500002024-03-22 9:45AM EDT50.00456.38429.85433.750.00-10256.19%
META250321C000800002024-07-17 12:39PM EDT80.00387.31384.45386.350.00-11101.47%
META250321C000900002024-07-16 11:27AM EDT90.00403.76374.75376.700.00-1280.37%
META250321C001000002024-06-24 9:40AM EDT100.00407.24373.80375.650.00-37141.30%
META250321C001250002024-04-08 12:57PM EDT125.00403.14350.20354.550.00-10130.12%
META250321C001350002024-03-15 3:44PM EDT135.00353.98379.50384.500.00--1218.77%
META250321C001400002024-04-25 9:30AM EDT140.00286.02341.10345.050.00-12135.01%
META250321C001550002024-03-19 3:56PM EDT155.00347.32351.00355.500.00-53177.34%
META250321C001650002024-07-08 11:09AM EDT165.00370.88302.65304.550.00--175.71%
META250321C001700002024-04-11 10:09AM EDT170.00358.07311.15315.550.00--1115.68%
META250321C001800002024-07-12 10:00AM EDT180.00327.39288.40290.250.00--172.96%
META250321C001850002024-07-16 1:07PM EDT185.00310.13283.15285.000.00-1270.07%
META250321C001900002024-06-18 2:41PM EDT190.00315.00294.50296.850.00-13109.05%
META250321C001950002024-06-25 1:06PM EDT195.00318.06273.95275.800.00-21769.42%
META250321C002000002024-07-19 2:11PM EDT200.00286.66269.35271.200.00-25368.96%
META250321C002100002024-06-17 2:37PM EDT210.00309.00257.95261.850.00-21464.25%
META250321C002200002024-06-21 2:21PM EDT220.00283.27263.10268.000.00-131593.84%
META250321C002300002024-07-18 11:48AM EDT230.00245.45241.05242.650.00-3363.13%
META250321C002400002024-07-10 11:16AM EDT240.00300.59231.45233.600.00-1361.48%
META250321C002500002024-04-26 12:54PM EDT250.00205.60238.40241.800.00-11487.56%
META250321C002600002024-07-11 1:57PM EDT260.00261.73213.00214.750.00-1758.00%
META250321C002700002024-06-04 9:30AM EDT270.00219.90250.25253.300.00-14117.38%
META250321C002800002024-07-17 12:12PM EDT280.00201.24194.85196.700.00-1555.29%
META250321C002900002024-07-16 11:12AM EDT290.00217.90186.25187.750.00-1854.22%
META250321C003000002024-07-17 10:08AM EDT300.00188.17177.45178.950.00-43452.99%
META250321C003100002024-07-05 11:32AM EDT310.00237.73168.85170.050.00-4251.72%
META250321C003200002024-07-12 3:42PM EDT320.00196.00160.40161.700.00-53750.79%
META250321C003300002024-07-17 10:32AM EDT330.00160.30152.40153.550.00-13050.10%
META250321C003400002024-07-24 9:33AM EDT340.00154.05144.40145.15-15.18-8.97%28249.50%
META250321C003500002024-07-24 2:01PM EDT350.00139.50136.55137.65+3.25+2.39%26649.07%
META250321C003600002024-07-24 10:44AM EDT360.00134.53129.25130.40-40.10-22.96%103048.68%
META250321C003700002024-07-24 1:49PM EDT370.00125.10121.85122.60+3.80+3.13%34147.62%
META250321C003800002024-07-24 1:24PM EDT380.00118.30114.80115.20-11.45-8.82%33046.78%
META250321C003850002024-07-18 11:47AM EDT385.00114.05110.55112.050.00-1046.77%
META250321C003900002024-07-24 10:44AM EDT390.00112.63107.50108.25-30.84-21.50%104146.18%
META250321C003950002024-07-16 1:05PM EDT395.00125.00103.95105.250.00-2446.20%
META250321C004000002024-07-24 2:22PM EDT400.00103.00101.20101.95-18.45-15.19%530345.93%
META250321C004050002024-07-12 9:37AM EDT405.00125.9898.0098.900.00-1445.81%
META250321C004100002024-07-24 3:23PM EDT410.0095.1094.9596.05-23.90-20.08%34045.81%
META250321C004150002024-07-17 10:05AM EDT415.0098.0991.8092.600.00-22745.30%
META250321C004200002024-07-19 12:55PM EDT420.00100.6588.8089.800.00-14645.24%
META250321C004250002024-07-24 10:24AM EDT425.0093.4085.8086.70-2.33-2.43%34144.92%
META250321C004300002024-07-17 1:30PM EDT430.0082.3482.8083.600.00-49344.56%
META250321C004350002024-07-16 12:58PM EDT435.0098.9080.0080.950.00-110044.49%
META250321C004400002024-07-23 12:02PM EDT440.0096.6577.4078.200.00-111544.30%
META250321C004450002024-07-18 1:48PM EDT445.0082.6675.0075.750.00-18244.28%
META250321C004500002024-07-24 2:50PM EDT450.0071.9072.4073.10-18.80-20.73%1020644.08%
META250321C004550002024-07-23 11:15AM EDT455.0089.1069.7570.850.00-17244.12%
META250321C004600002024-07-24 2:46PM EDT460.0067.5767.4568.05-16.24-19.38%49143.74%
META250321C004650002024-07-24 2:33PM EDT465.0064.9164.8065.50-16.34-20.11%72943.49%
META250321C004700002024-07-24 2:05PM EDT470.0064.2062.7063.25-9.70-13.13%3210943.41%
META250321C004750002024-07-24 11:17AM EDT475.0064.0060.5061.10-1.90-2.88%712543.35%
META250321C004800002024-07-24 3:16PM EDT480.0058.3558.3559.00-16.70-22.25%228143.29%
META250321C004850002024-07-22 2:22PM EDT485.0070.6056.1556.650.00-17743.03%
META250321C004900002024-07-24 2:46PM EDT490.0054.0054.1554.70-14.04-20.63%612542.99%
META250321C004950002024-07-24 10:48AM EDT495.0054.9652.1552.70-12.44-18.46%410342.89%
META250321C005000002024-07-24 2:20PM EDT500.0050.6550.1550.65-12.35-19.60%5438042.71%
META250321C005050002024-07-22 3:35PM EDT505.0061.2748.3048.900.00-7012642.70%
META250321C005100002024-07-24 1:27PM EDT510.0048.9546.5047.05-10.65-17.87%4820342.59%
META250321C005150002024-07-24 2:45PM EDT515.0044.7744.7045.30-12.25-21.48%912542.51%
META250321C005200002024-07-24 2:45PM EDT520.0043.0042.9543.45-12.95-23.15%1441242.33%
META250321C005250002024-07-24 2:30PM EDT525.0041.9741.1041.85-10.83-20.51%415542.28%
META250321C005300002024-07-23 10:27AM EDT530.0039.6539.7540.30-13.21-24.99%225242.23%
META250321C005350002024-07-23 10:53AM EDT535.0049.3538.2038.650.00-27542.09%
META250321C005400002024-07-24 10:36AM EDT540.0037.0036.5037.10-9.95-21.19%1319641.97%
META250321C005450002024-07-24 2:01PM EDT545.0036.3235.1035.70-10.58-22.56%214441.93%
META250321C005500002024-07-24 2:46PM EDT550.0033.6533.8534.40-10.15-23.17%192,55841.93%
META250321C005550002024-07-23 3:55PM EDT555.0042.2032.5532.950.00-811441.79%
META250321C005600002024-07-24 2:39PM EDT560.0031.3531.1031.55-9.41-23.09%332,41041.65%
META250321C005650002024-07-18 11:50AM EDT565.0030.7529.8030.400.00-2241.66%
META250321C005700002024-07-24 2:39PM EDT570.0029.0528.7529.10-9.40-24.45%3125541.54%
META250321C005800002024-07-24 2:16PM EDT580.0027.2626.4026.90-8.79-24.38%131841.49%
META250321C005900002024-07-17 10:50AM EDT590.0026.3824.2524.800.00-26341.40%
META250321C006000002024-07-24 2:27PM EDT600.0022.5022.3522.80-7.85-25.86%765341.28%
META250321C006100002024-07-23 2:17PM EDT610.0028.1020.6521.000.00-127241.21%
META250321C006200002024-07-24 2:43PM EDT620.0019.0518.9019.35+0.63+3.42%1315641.16%
META250321C006300002024-07-24 2:34PM EDT630.0017.6917.4017.80-6.41-26.60%637741.09%
META250321C006400002024-07-24 2:33PM EDT640.0016.2515.9016.45-6.23-27.71%56641.10%
META250321C006500002024-07-24 2:00PM EDT650.0015.3014.8015.10-4.50-22.73%329741.03%
META250321C006600002024-07-23 3:59PM EDT660.0018.2513.5513.850.00-14640.94%
META250321C006700002024-07-22 9:42AM EDT670.0017.4012.5012.850.00-34241.03%
META250321C006800002024-07-23 11:17AM EDT680.0016.2211.5511.850.00-122041.03%
META250321C006900002024-07-24 11:58AM EDT690.0011.1510.6010.90-2.15-16.17%54341.00%
META250321C007000002024-07-24 2:43PM EDT700.009.809.7510.00-3.91-28.52%1312540.94%
META250321C007100002024-07-24 11:01AM EDT710.009.809.009.30-2.36-19.41%1119541.05%
META250321C007200002024-07-16 9:55AM EDT720.0012.708.308.600.00-408241.09%
META250321C007250002024-07-19 10:25AM EDT725.0010.657.958.250.00-4441.08%
META250321C007300002024-07-24 2:43PM EDT730.007.707.657.95-9.63-55.57%412441.12%
META250321C007400002024-07-24 2:43PM EDT740.007.107.057.30-4.60-39.32%313741.09%
META250321C007450002024-07-19 2:15PM EDT745.008.656.707.000.00-3641.08%
META250321C007500002024-07-22 11:10AM EDT750.008.656.556.750.00-165441.13%
META250321C007550002024-07-19 2:15PM EDT755.008.006.106.700.00-7841.46%
META250321C007600002024-06-27 2:45PM EDT760.0011.255.906.400.00-1241.41%
META250321C007700002024-07-09 9:35AM EDT770.0014.195.505.900.00-11941.41%
META250321C007800002024-07-22 11:10AM EDT780.006.905.055.400.00-11241.34%
META250321C007850002024-07-15 9:30AM EDT785.007.505.005.200.00-1241.37%
META250321C007900002024-07-23 10:24AM EDT790.006.874.805.050.00-12241.47%
META250321C008000002024-07-24 12:41PM EDT800.004.504.454.60-1.97-30.45%99341.37%
META250321C008100002024-07-12 2:17PM EDT810.004.424.154.40-2.58-36.86%12441.69%
META250321C008150002024-07-22 10:15AM EDT815.005.753.954.250.00-1141.74%
META250321C008200002024-07-22 9:40AM EDT820.004.203.854.05-1.35-24.32%110241.67%
META250321C008300002024-07-01 3:05PM EDT830.005.503.503.800.00-2141.81%
META250321C008400002024-07-16 12:22PM EDT840.004.503.353.500.00-1641.80%
META250321C008450002024-07-16 12:11PM EDT845.004.503.153.400.00--141.89%
META250321C008500002024-07-16 10:07AM EDT850.004.463.103.300.00-11041.97%
META250321C008600002024-07-10 10:12AM EDT860.006.852.873.100.00-21042.10%
META250321C008700002024-07-24 12:36PM EDT870.002.942.732.87+0.08+2.80%1642.12%
META250321C008800002024-07-24 11:47AM EDT880.002.742.492.69-0.61-18.21%21142.23%
META250321C008900002024-07-17 3:10PM EDT890.002.362.342.510.00-32742.30%
META250321C009000002024-07-22 9:43AM EDT900.003.102.212.370.00-109042.45%
META250321C009100002024-07-24 10:40AM EDT910.002.112.052.22-0.81-27.74%22842.54%
META250321C009200002024-07-19 3:08PM EDT920.002.601.912.110.00-11042.73%
META250321C009300002024-07-24 11:53AM EDT930.001.931.831.98-0.11-5.39%1342.83%
META250321C009400002024-07-23 3:04PM EDT940.002.361.671.870.00-11142.96%
META250321C009500002024-07-18 9:50AM EDT950.001.841.571.760.00-61543.07%
META250321C009600002024-07-17 11:00AM EDT960.001.751.471.660.00-1643.18%
META250321C009700002024-07-17 11:50AM EDT970.001.601.381.570.00-1343.31%
META250321C009800002024-07-18 9:35AM EDT980.001.571.301.480.00-1443.41%
META250321C009900002024-07-24 9:42AM EDT990.001.431.241.35-0.36-20.11%23743.31%
META250321C010000002024-07-24 2:20PM EDT1,000.001.281.201.29-0.39-23.35%249643.49%
META250321C010100002024-07-19 3:39PM EDT1,010.001.501.121.240.00-14143.70%
META250321C010200002024-07-12 10:22AM EDT1,020.001.791.041.170.00-13143.80%
META250321C010300002024-07-24 11:33AM EDT1,030.001.081.001.11-0.31-22.30%236243.92%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250321P000050002024-05-13 3:49PM EDT5.000.010.000.400.00-100111237.11%
META250321P000150002024-05-22 3:14PM EDT15.000.010.000.010.00--1121.88%
META250321P000450002024-04-10 2:10PM EDT45.000.040.000.120.00--1099.22%
META250321P000500002024-05-20 11:53AM EDT50.000.020.000.400.00--7107.03%
META250321P000800002024-03-14 3:08PM EDT80.000.010.000.260.00-2180.47%
META250321P000950002024-07-17 10:32AM EDT95.000.100.010.140.00-14668.75%
META250321P001000002024-07-17 1:23PM EDT100.000.120.080.150.00-203269.43%
META250321P001100002024-04-26 9:30AM EDT110.000.350.090.280.00-5768.56%
META250321P001200002024-04-29 2:22PM EDT120.000.430.120.310.00--365.63%
META250321P001250002024-07-17 9:30AM EDT125.000.200.110.260.00--262.65%
META250321P001300002024-04-24 10:16AM EDT130.000.660.180.370.00--263.67%
META250321P001350002024-05-31 1:05PM EDT135.000.330.140.330.00-2460.74%
META250321P001400002024-04-22 1:53PM EDT140.000.680.000.710.00--1061.96%
META250321P001500002024-06-10 12:23PM EDT150.000.360.190.300.00-81556.01%
META250321P001600002024-07-22 3:49PM EDT160.000.400.340.490.00-1656.49%
META250321P001650002024-07-17 2:00PM EDT165.000.500.390.540.00-1255.76%
META250321P001700002024-07-17 12:46PM EDT170.000.480.440.590.00-21054.98%
META250321P001750002024-07-10 9:30AM EDT175.000.430.490.650.00-21454.25%
META250321P001800002024-07-22 9:48AM EDT180.000.550.570.680.00-14153.47%
META250321P001850002024-06-03 12:32PM EDT185.000.830.480.720.00-1151.73%
META250321P001900002024-07-22 9:46AM EDT190.000.660.690.850.00-11452.16%
META250321P001950002024-07-22 1:32PM EDT195.000.670.750.920.00-1751.37%
META250321P002000002024-07-24 1:16PM EDT200.000.820.880.98+0.08+10.81%273950.83%
META250321P002100002024-07-24 12:42PM EDT210.001.031.031.19-0.09-8.04%741150.05%
META250321P002200002024-07-17 1:13PM EDT220.001.301.301.430.00-71,04948.88%
META250321P002300002024-07-22 1:12PM EDT230.001.241.571.710.00-3115747.74%
META250321P002400002024-07-17 12:14PM EDT240.001.821.872.060.00-55446.77%
META250321P002500002024-07-24 12:42PM EDT250.002.092.302.46+0.29+16.11%2017245.79%
META250321P002600002024-07-16 3:03PM EDT260.002.172.742.960.00-164744.97%
META250321P002700002024-07-17 9:32AM EDT270.003.003.303.500.00-109844.06%
META250321P002800002024-07-24 2:36PM EDT280.003.814.004.10+0.37+10.76%29343.12%
META250321P002900002024-07-22 12:49PM EDT290.003.614.754.900.00-38042.47%
META250321P003000002024-07-24 2:34PM EDT300.005.505.655.85+1.20+27.91%226741.90%
META250321P003100002024-07-24 1:29PM EDT310.006.406.756.90+0.45+7.56%2023041.27%
META250321P003200002024-07-24 2:12PM EDT320.007.597.958.20+1.99+35.54%4316640.82%
META250321P003300002024-07-24 10:44AM EDT330.008.409.359.60-0.90-9.68%481,83940.27%
META250321P003400002024-07-24 2:05PM EDT340.0010.6011.0011.20+2.05+23.98%611739.77%
META250321P003500002024-07-24 2:43PM EDT350.0012.6012.8013.10+3.10+32.63%9053539.40%
META250321P003600002024-07-22 3:38PM EDT360.0010.9014.9515.300.00-211,03639.13%
META250321P003700002024-07-18 12:09PM EDT370.0016.0517.3517.550.00-173638.66%
META250321P003800002024-07-24 9:33AM EDT380.0018.3019.7520.15+4.06+28.51%151,97738.32%
META250321P003900002024-07-24 12:52PM EDT390.0021.1822.6523.05+0.68+3.32%158638.02%
META250321P003950002024-07-24 10:32AM EDT395.0021.5024.3024.60+0.15+0.70%107137.87%
META250321P004000002024-07-24 2:45PM EDT400.0025.8025.8526.30+7.30+39.46%91,26337.79%
META250321P004050002024-07-16 12:17PM EDT405.0021.1027.5527.900.00-59537.57%
META250321P004100002024-07-22 3:50PM EDT410.0022.1329.3529.800.00-7223137.54%
META250321P004150002024-07-24 1:53PM EDT415.0029.6031.1531.60+4.85+19.60%88037.37%
META250321P004200002024-07-24 12:47PM EDT420.0030.9532.9533.35+5.49+21.56%10152837.12%
META250321P004250002024-07-17 2:15PM EDT425.0034.2535.0535.500.00-971937.11%
META250321P004300002024-07-24 10:38AM EDT430.0034.7936.9537.55+5.37+18.25%1342736.97%
META250321P004350002024-07-18 10:05AM EDT435.0035.4939.1539.600.00-227636.79%
META250321P004400002024-07-24 10:15AM EDT440.0037.6541.3041.80+5.28+16.31%171836.66%
META250321P004450002024-07-18 11:40AM EDT445.0041.4043.4544.000.00-15318536.48%
META250321P004500002024-07-24 1:22PM EDT450.0043.5745.8046.30+7.31+20.16%1021,84136.32%
META250321P004550002024-07-23 9:59AM EDT455.0037.7048.2048.800.00-15936.25%
META250321P004600002024-07-24 2:27PM EDT460.0049.9550.8051.40+10.75+27.42%422036.20%
META250321P004650002024-07-19 11:07AM EDT465.0044.0553.3053.900.00-111636.04%
META250321P004700002024-07-24 9:35AM EDT470.0050.5355.8556.55+6.76+15.44%193035.92%
META250321P004750002024-07-19 9:47AM EDT475.0051.7058.5559.10+1.90+3.82%56135.70%
META250321P004800002024-07-19 3:59PM EDT480.0055.6061.4062.100.00-421935.72%
META250321P004850002024-07-24 9:45AM EDT485.0059.0064.1064.70+4.90+9.06%110235.44%
META250321P004900002024-07-22 2:30PM EDT490.0054.5767.1567.850.00-417535.47%
META250321P004950002024-07-24 10:05AM EDT495.0064.0069.9070.70+2.30+3.73%15235.27%
META250321P005000002024-07-22 12:13PM EDT500.0061.1572.9573.600.00-125335.04%
META250321P005050002024-07-22 9:42AM EDT505.0063.2076.3076.800.00-282,27734.98%
META250321P005100002024-07-17 3:16PM EDT510.0079.8579.0080.150.00-417834.97%
META250321P005150002024-07-19 11:42AM EDT515.0073.9582.3583.500.00-58334.92%
META250321P005200002024-07-22 3:50PM EDT520.0070.6285.8086.950.00-344334.90%
META250321P005250002024-07-19 3:48PM EDT525.0081.7089.0090.100.00-2210534.63%
META250321P005300002024-07-24 1:02PM EDT530.0090.2092.1093.55+7.70+9.33%224634.52%
META250321P005350002024-07-19 10:54AM EDT535.0083.2095.5597.050.00-17934.41%
META250321P005400002024-07-17 10:59AM EDT540.0094.2899.10100.700.00-23134.36%
META250321P005450002024-07-10 1:06PM EDT545.0060.74102.75104.200.00-25434.16%
META250321P005500002024-07-23 3:25PM EDT550.0099.00106.60107.80+9.75+10.92%16934.00%
META250321P005550002024-07-23 12:33PM EDT555.0092.45110.65111.600.00-22633.94%
META250321P005600002024-07-24 1:30PM EDT560.00110.98114.20115.25+5.88+5.59%906533.73%
META250321P005700002024-07-16 12:15PM EDT570.00103.40121.80123.250.00-12533.72%
META250321P005800002024-07-24 10:38AM EDT580.00124.23129.60131.10+14.23+12.94%2433.45%
META250321P005850002024-07-19 3:16PM EDT585.00123.40133.60135.100.00-1133.31%
META250321P005900002024-07-19 1:02PM EDT590.00126.50138.25139.300.00-1133.31%
META250321P006000002024-07-16 3:46PM EDT600.00125.60146.00147.650.00-11133.16%
META250321P006100002024-07-16 12:15PM EDT610.00133.87154.65156.550.00-1133.40%
META250321P006200002024-07-10 11:39AM EDT620.00109.00163.30164.900.00-6732.97%
META250321P006300002024-07-12 10:32AM EDT630.00141.24171.85173.700.00-6732.84%
META250321P006500002024-07-12 9:53AM EDT650.00159.68190.25192.150.00-3833.21%
META250321P006600002024-07-12 10:23AM EDT660.00168.37199.40201.400.00--133.29%
META250321P006800002024-03-13 11:27AM EDT680.00193.47175.50177.300.00--00.00%
META250321P006900002024-07-15 11:16AM EDT690.00190.21227.70229.500.00-2233.41%
META250321P007000002024-07-15 11:15AM EDT700.00198.99236.90239.100.00-2533.64%
META250321P007200002024-07-19 10:34AM EDT720.00238.00256.60259.050.00-1035.24%
META250321P007300002024-07-18 10:22AM EDT730.00260.04266.45268.750.00-1035.52%
META250321P007400002024-07-17 10:50AM EDT740.00269.84275.80278.250.00--035.37%
META250321P007500002024-07-12 10:08AM EDT750.00249.43286.00288.300.00--036.23%
META250321P007600002024-07-12 10:08AM EDT760.00259.13296.05298.550.00--037.47%
META250321P007900002024-07-11 11:45AM EDT790.00275.18325.95328.300.00--039.15%
META250321P008000002024-07-11 11:45AM EDT800.00285.13335.75338.300.00--039.85%
META250321P009600002024-06-28 1:19PM EDT960.00445.12496.15498.450.00-2049.98%
META250321P010300002024-04-18 11:53AM EDT1,030.00521.80555.80560.500.00--00.00%