Singapore markets open in 7 hours 20 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.42-5.94 (-1.25%)
As of 01:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116C000050002024-05-21 11:48AM EDT5.00460.00461.55465.450.00-11134.77%
META260116C000100002024-04-24 2:58PM EDT10.00479.35466.20470.150.00-21446.09%
META260116C000150002023-12-27 12:47PM EDT15.00343.50378.50382.500.00-110.00%
META260116C000200002024-03-11 3:07PM EDT20.00466.06497.50502.500.00-110.00%
META260116C000300002024-04-02 11:47AM EDT30.00459.59409.50414.500.00-240.00%
META260116C000400002023-10-12 1:17PM EDT40.00291.00291.65295.550.00-110.00%
META260116C000500002024-02-20 3:19PM EDT50.00420.23456.80460.700.00-116280.81%
META260116C000600002024-04-25 9:37AM EDT60.00362.65419.00422.400.00-13132.70%
META260116C000700002024-05-15 1:58PM EDT70.00413.00400.00403.850.00-12288.49%
META260116C000800002024-01-19 4:22PM EDT80.00311.58394.50399.500.00-48101.23%
META260116C000900002024-01-24 10:45AM EDT90.00310.18397.55401.500.00-14125.18%
META260116C001000002024-04-08 2:45PM EDT100.00426.40377.00380.700.00-9019393.01%
META260116C001100002024-05-10 9:35AM EDT110.00372.50364.00367.800.00-11279.93%
META260116C001200002024-04-25 12:43PM EDT120.00325.00364.50368.200.00-11397.05%
META260116C001300002024-02-06 11:04AM EDT130.00334.20389.00394.000.00-426146.04%
META260116C001400002024-05-03 2:49PM EDT140.00321.64337.10340.950.00-12873.68%
META260116C001450002024-05-15 11:30AM EDT145.00340.50332.65336.550.00-31072.77%
META260116C001500002024-04-08 9:34AM EDT150.00388.500.000.000.00-1230.00%
META260116C001550002024-05-13 11:32AM EDT155.00323.29324.00327.650.00-11971.08%
META260116C001600002024-05-06 1:56PM EDT160.00312.06319.00322.950.00-12169.47%
META260116C001650002024-04-25 9:36AM EDT165.00268.16324.50328.250.00-11782.59%
META260116C001700002024-01-17 12:31PM EDT170.00217.15315.50320.500.00-1276.06%
META260116C001750002024-02-06 4:10PM EDT175.00295.50350.30354.150.00-19119.71%
META260116C001800002024-04-29 3:01PM EDT180.00268.35307.55311.500.00-314674.23%
META260116C001850002024-04-26 11:13AM EDT185.00272.14307.00310.700.00-2777.57%
META260116C001900002024-05-01 9:30AM EDT190.00258.56293.15297.050.00-21465.13%
META260116C001950002024-05-15 12:50PM EDT195.00297.70288.60292.500.00-5664.09%
META260116C002000002024-05-08 10:16AM EDT200.00289.91284.20288.100.00-410763.25%
META260116C002100002024-04-29 11:23AM EDT210.00245.78285.75289.550.00-130772.54%
META260116C002200002024-05-03 10:17AM EDT220.00252.80267.50271.400.00-111960.89%
META260116C002300002024-05-13 12:22PM EDT230.00261.67259.15263.000.00-12859.63%
META260116C002400002024-05-28 2:35PM EDT240.00260.82250.85254.700.00-173558.42%
META260116C002500002024-05-21 3:14PM EDT250.00241.40242.90245.800.00-37157.07%
META260116C002600002024-04-25 2:21PM EDT260.00216.14244.65247.600.00-55664.01%
META260116C002700002024-05-17 11:53AM EDT270.00231.10227.20230.300.00-418055.34%
META260116C002800002024-05-17 11:53AM EDT280.00223.35219.25222.450.00-235054.32%
META260116C002900002024-05-24 3:38PM EDT290.00219.58211.45214.200.00-16053.18%
META260116C003000002024-05-29 11:15AM EDT300.00214.00203.95207.400.00-138352.62%
META260116C003100002024-05-20 12:52PM EDT310.00199.60197.45198.70-1.80-0.89%363751.68%
META260116C003200002024-05-17 11:53AM EDT320.00193.40190.05191.450.00-222750.89%
META260116C003300002024-05-24 12:37PM EDT330.00190.00182.70184.000.00-21,85450.39%
META260116C003400002024-05-24 11:21AM EDT340.00186.10175.80177.450.00-415049.94%
META260116C003500002024-05-24 11:11AM EDT350.00179.70169.00170.950.00-241349.45%
META260116C003600002024-05-20 3:20PM EDT360.00164.30162.65163.850.00-124448.57%
META260116C003700002024-05-28 9:34AM EDT370.00165.15156.00157.150.00-636347.86%
META260116C003800002024-05-30 10:03AM EDT380.00150.60149.75150.90-4.40-2.84%348847.33%
META260116C003900002024-05-28 9:46AM EDT390.00151.13143.60144.650.00-13,90446.75%
META260116C003950002024-05-14 11:20AM EDT395.00145.36140.55142.000.00-415446.67%
META260116C004000002024-05-28 3:32PM EDT400.00145.33137.70138.800.00-399446.30%
META260116C004050002024-05-14 11:21AM EDT405.00139.36134.70136.000.00-4485946.12%
META260116C004100002024-05-22 3:39PM EDT410.00132.65131.70133.200.00-1057645.92%
META260116C004150002024-05-24 3:13PM EDT415.00135.80129.15130.150.00-21,69745.58%
META260116C004200002024-05-22 3:39PM EDT420.00127.09126.30127.700.00-1217745.52%
META260116C004250002024-05-24 3:19PM EDT425.00129.56123.60124.650.00-257445.16%
META260116C004300002024-05-24 9:33AM EDT430.00121.19120.85121.750.00-115744.86%
META260116C004350002024-05-29 11:53AM EDT435.00124.73118.20119.750.00-19344.95%
META260116C004400002024-05-28 11:04AM EDT440.00122.40115.55116.900.00-114044.64%
META260116C004450002024-05-23 10:53AM EDT445.00114.40112.85114.150.00-26444.36%
META260116C004500002024-05-30 11:15AM EDT450.00110.15110.55111.60-5.60-4.84%31,18844.16%
META260116C004600002024-05-30 10:36AM EDT460.00106.00105.55106.65-4.32-3.92%11,02943.78%
META260116C004700002024-05-29 1:24PM EDT470.00101.80100.85102.35-4.20-3.96%21,05443.63%
META260116C004800002024-05-30 12:09PM EDT480.0096.4796.2597.55-5.10-5.02%285043.20%
META260116C004900002024-05-24 11:44AM EDT490.0092.0091.8592.85-6.47-6.57%11,37142.76%
META260116C005000002024-05-30 10:49AM EDT500.0087.0087.5588.90-5.40-5.84%51,54542.59%
META260116C005100002024-05-24 2:38PM EDT510.0083.3083.5084.65-6.10-6.82%11,12842.24%
META260116C005200002024-05-29 11:27AM EDT520.0086.4579.6581.000.00-124042.08%
META260116C005300002024-05-20 3:59PM EDT530.0075.0075.9576.85-2.22-2.87%29141.66%
META260116C005400002024-05-23 3:36PM EDT540.0071.6072.3573.300.00-109041.45%
META260116C005500002024-05-28 3:14PM EDT550.0074.3968.8569.800.00-867841.20%
META260116C005600002024-05-23 1:51PM EDT560.0064.8065.4066.650.00-214241.05%
META260116C005700002024-05-30 9:40AM EDT570.0062.5062.3563.50-3.20-4.87%237840.85%
META260116C005800002024-05-23 11:24AM EDT580.0060.8059.2560.050.00-328440.48%
META260116C005900002024-05-14 11:24AM EDT590.0060.4556.2557.350.00-916140.37%
META260116C006000002024-05-30 11:04AM EDT600.0053.0053.5554.65-6.00-10.17%106,99140.23%
META260116C006100002024-05-29 3:59PM EDT610.0053.9050.8051.600.00-5576439.88%
META260116C006200002024-05-24 9:33AM EDT620.0049.1048.4049.150.00-11,28039.75%
META260116C006300002024-05-07 11:46AM EDT630.0049.9745.9546.800.00-22139.62%
META260116C006400002024-05-29 3:49PM EDT640.0046.8043.6044.400.00-239439.43%
META260116C006500002024-05-28 1:18PM EDT650.0045.8941.4042.400.00-3915239.37%
META260116C006600002024-05-14 2:39PM EDT660.0043.0339.3040.150.00-72339.16%
META260116C006700002024-05-24 11:09AM EDT670.0042.0037.3038.100.00-13939.01%
META260116C006800002024-04-29 10:31AM EDT680.0031.4039.0040.000.00-15240.66%
META260116C006900002024-05-28 1:55PM EDT690.0033.7533.5534.70-3.51-9.42%11,16238.91%
META260116C007000002024-05-24 11:13AM EDT700.0035.8531.9032.700.00-15,81938.65%
META260116C007100002024-05-06 2:09PM EDT710.0031.2430.3031.150.00-18438.59%
META260116C007200002024-05-10 9:45AM EDT720.0034.0028.7029.700.00-512538.54%
META260116C007300002024-04-29 3:45PM EDT730.0022.8028.4030.050.00-1539.38%
META260116C007400002024-05-08 10:45AM EDT740.0030.5526.0026.900.00-1838.39%
META260116C007500002024-05-15 3:29PM EDT750.0029.4024.7525.500.00-16338.26%
META260116C007600002024-05-29 1:03PM EDT760.0025.8523.4524.000.00-110638.05%
META260116C007700002024-05-08 12:18PM EDT770.0025.9522.3523.000.00-12838.08%
META260116C007800002024-05-08 2:05PM EDT780.0025.2021.2521.750.00-12637.94%
META260116C007900002024-04-29 1:28PM EDT790.0017.9020.8022.150.00-41938.73%
META260116C008000002024-05-28 11:58AM EDT800.0021.5019.2019.700.00-71,08237.83%
META260116C008100002024-05-23 11:35AM EDT810.0019.3018.2518.700.00-118137.75%
META260116C008200002024-04-24 9:57AM EDT820.0030.5719.0020.200.00-11039.20%
META260116C008300002024-04-15 1:50PM EDT830.0029.4019.6020.700.00-11340.02%
META260116C008400002024-05-15 10:31AM EDT840.0018.0015.7516.200.00-1737.66%
META260116C008500002024-05-14 12:44PM EDT850.0016.7015.0015.450.00-19937.63%
META260116C008600002024-05-06 10:02AM EDT860.0014.2514.2514.700.00-13537.58%
META260116C008700002024-04-29 10:19AM EDT870.0012.6015.1515.700.00-11638.75%
META260116C008800002024-05-29 10:32AM EDT880.0014.6012.9013.300.00-11137.48%
META260116C008900002024-05-20 10:57AM EDT890.0013.4012.3512.800.00-33537.55%
META260116C009000002024-05-30 1:11PM EDT900.0011.8511.7012.20-1.11-8.56%34,27337.52%
META260116C009100002024-04-29 2:20PM EDT910.0010.3511.6012.500.00-11038.18%
META260116C009200002024-05-24 9:30AM EDT920.0011.0010.6511.100.00-17437.47%
META260116C009300002024-04-29 3:12PM EDT930.009.2110.5511.500.00-17338.21%
META260116C009400002024-05-03 2:28PM EDT940.009.829.7510.100.00-17837.43%
META260116C009500002024-05-24 10:00AM EDT950.009.609.309.80-0.35-3.52%153037.55%
META260116C009600002024-05-16 12:50PM EDT960.0010.308.909.250.00--137.44%
META260116C009700002024-05-29 3:01PM EDT970.009.308.508.850.00-5737.44%
META260116C009800002024-05-03 2:28PM EDT980.008.308.158.500.00-1237.47%
META260116C009900002024-05-29 3:01PM EDT990.008.507.758.100.00-204337.44%
META260116C010000002024-05-29 3:51PM EDT1,000.007.657.457.80-0.35-4.37%112037.49%
META260116C010100002024-04-26 3:50PM EDT1,010.008.007.758.600.00-101038.65%
META260116C010200002024-05-23 10:56AM EDT1,020.007.206.807.150.00-510837.49%
META260116C010300002024-05-28 3:55PM EDT1,030.007.456.506.850.00-555137.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260116P000050002024-05-28 10:54AM EDT5.000.020.010.030.00-9149117.19%
META260116P000100002024-02-01 4:11PM EDT10.000.010.000.050.00-23399.22%
META260116P000300002024-04-29 3:55PM EDT30.000.100.000.170.00-311277.15%
META260116P000400002024-03-08 3:57PM EDT40.000.130.000.210.00-223870.22%
META260116P000500002024-04-26 11:28AM EDT50.000.250.000.300.00-11066.02%
META260116P000600002024-05-09 1:08PM EDT60.000.260.080.340.00-228962.79%
META260116P000700002024-04-19 2:55PM EDT70.000.470.000.000.00-2025.00%
META260116P000800002024-05-09 12:33PM EDT80.000.550.300.550.00-11,14258.64%
META260116P000900002024-05-29 10:50AM EDT90.000.670.440.690.00-120156.84%
META260116P001000002024-05-28 9:41AM EDT100.000.680.650.790.00-11,51055.03%
META260116P001100002024-04-11 11:32AM EDT110.001.110.921.180.00-16089954.64%
META260116P001200002024-05-09 3:50PM EDT120.001.930.971.250.00-4046951.89%
META260116P001300002024-05-06 1:40PM EDT130.001.751.211.480.00-29750.45%
META260116P001400002024-03-27 10:07AM EDT140.002.552.202.720.00-212852.92%
META260116P001450002024-05-06 3:38PM EDT145.002.181.581.980.00-12049.49%
META260116P001500002024-05-28 10:54AM EDT150.001.821.842.040.00-886148.40%
META260116P001550002024-05-14 9:30AM EDT155.002.521.942.230.00-8024247.85%
META260116P001600002024-05-29 2:53PM EDT160.002.252.182.400.00-220647.21%
META260116P001650002024-05-14 9:30AM EDT165.002.992.352.600.00-8434346.66%
META260116P001700002024-04-19 10:47AM EDT170.003.702.753.050.00-514446.85%
META260116P001750002024-04-25 9:32AM EDT175.004.752.602.960.00-23745.36%
META260116P001800002024-05-28 11:57AM EDT180.003.053.003.250.00-117845.01%
META260116P001850002024-05-29 2:20PM EDT185.003.253.203.500.00-17444.51%
META260116P001900002024-05-24 1:06PM EDT190.003.523.503.750.00-111043.99%
META260116P001950002024-05-10 3:58PM EDT195.004.403.654.050.00-18943.56%
META260116P002000002024-05-28 3:56PM EDT200.004.024.054.350.00-751943.11%
META260116P002100002024-05-15 1:52PM EDT210.005.204.654.950.00-1010342.14%
META260116P002200002024-05-30 11:34AM EDT220.005.535.405.70+0.20+3.75%527541.37%
META260116P002300002024-05-23 10:55AM EDT230.006.506.206.500.00-116340.58%
META260116P002400002024-05-29 11:50AM EDT240.006.857.107.400.00-130039.84%
META260116P002500002024-05-28 3:24PM EDT250.007.908.108.450.00-269039.21%
META260116P002600002024-05-22 11:05AM EDT260.009.409.209.550.00-196238.53%
META260116P002700002024-05-28 9:43AM EDT270.0010.2010.4510.850.00-164837.98%
META260116P002800002024-05-30 10:42AM EDT280.0012.1011.8512.25-0.50-3.97%129637.42%
META260116P002900002024-05-15 3:46PM EDT290.0013.5713.3013.750.00-326236.86%
META260116P003000002024-05-29 3:49PM EDT300.0014.7014.9015.400.00-712,30736.32%
META260116P003100002024-05-28 1:41PM EDT310.0016.2116.7517.250.00-146235.86%
META260116P003200002024-05-23 1:48PM EDT320.0019.8018.7019.300.00-195335.43%
META260116P003300002024-05-23 12:11PM EDT330.0021.1520.8521.300.00-41,42834.87%
META260116P003400002024-05-16 2:12PM EDT340.0023.8523.1523.650.00-434134.46%
META260116P003500002024-05-30 11:15AM EDT350.0026.4025.6526.15+1.40+5.60%21,06634.04%
META260116P003600002024-05-29 9:36AM EDT360.0027.6428.3528.850.00-140233.64%
META260116P003700002024-05-23 12:38PM EDT370.0031.6530.9531.700.00-821833.24%
META260116P003800002024-05-23 1:12PM EDT380.0035.2534.0534.700.00-649032.82%
META260116P003900002024-05-23 2:45PM EDT390.0039.7737.4038.000.00-1133232.47%
META260116P003950002024-05-16 2:12PM EDT395.0039.4539.0539.650.00-33132.26%
META260116P004000002024-05-29 1:35PM EDT400.0040.4040.7541.450.00-3521,56932.10%
META260116P004050002024-05-16 2:08PM EDT405.0043.0542.3543.200.00-313831.89%
META260116P004100002024-05-16 2:06PM EDT410.0044.8044.4045.050.00-311931.71%
META260116P004150002024-05-15 1:10PM EDT415.0046.4546.2546.950.00-42731.53%
META260116P004200002024-05-29 10:38AM EDT420.0046.2248.1548.900.00-256331.35%
META260116P004250002024-05-15 1:32PM EDT425.0050.1050.1050.850.00-578331.15%
META260116P004300002024-05-29 12:48PM EDT430.0050.3552.0552.900.00-234330.97%
META260116P004350002024-05-28 2:26PM EDT435.0052.1054.0055.100.00-255430.84%
META260116P004400002024-05-30 10:11AM EDT440.0056.5356.5057.15+1.83+3.35%1232830.62%
META260116P004450002024-05-29 11:18AM EDT445.0056.4058.7559.750.00-142430.62%
META260116P004500002024-05-29 9:41AM EDT450.0059.0060.8061.650.00-350730.29%
META260116P004600002024-05-30 11:31AM EDT460.0066.3065.1566.30+2.53+3.97%17829.94%
META260116P004700002024-05-24 9:34AM EDT470.0071.6270.3571.100.00-19429.56%
META260116P004800002024-05-24 10:25AM EDT480.0074.2375.5076.300.00-510529.27%
META260116P004900002024-05-29 9:52AM EDT490.0077.1680.6081.400.00-172028.85%
META260116P005000002024-05-29 3:49PM EDT500.0083.5586.0586.850.00-1042628.49%
META260116P005100002024-05-29 12:30PM EDT510.0088.2891.4592.400.00-17428.09%
META260116P005200002024-05-14 10:55AM EDT520.00101.0097.2098.400.00-204727.79%
META260116P005300002024-04-25 1:51PM EDT530.00125.1498.75100.200.00-16125.62%
META260116P005400002024-04-29 9:44AM EDT540.00133.95104.55105.800.00-184624.94%
META260116P005500002024-05-24 12:52PM EDT550.00113.15115.25117.000.00-25626.63%
META260116P005600002024-05-24 12:52PM EDT560.00119.60122.10124.100.00-125926.46%
META260116P005700002024-05-29 11:16AM EDT570.00124.75128.45131.100.00-26926.17%
META260116P005800002024-05-24 2:31PM EDT580.00132.30135.60138.150.00-2725.81%
META260116P005900002024-05-14 12:41PM EDT590.00145.80142.35145.100.00-51125.30%
META260116P006000002024-05-24 3:58PM EDT600.00145.50149.55152.600.00-22,37324.97%
META260116P006100002024-01-10 3:05PM EDT610.00238.60159.25162.750.00-2025.92%
META260116P006200002024-04-29 10:47AM EDT620.00192.65157.65161.250.00-1420.19%
META260116P006300002024-01-10 3:05PM EDT630.00258.35175.30177.600.00--024.80%
META260116P006500002024-05-14 11:29AM EDT650.00189.91188.50191.950.00-2822.80%
META260116P006600002024-04-24 12:07PM EDT660.00193.70189.35193.250.00-3315.35%
META260116P006700002023-12-27 3:22PM EDT670.00312.78273.90277.700.00--054.92%
META260116P006800002024-04-04 1:22PM EDT680.00180.00229.50233.350.00-2331.68%
META260116P006900002024-04-05 2:31PM EDT690.00189.11238.60242.500.00-2231.92%
META260116P007000002024-04-30 10:40AM EDT700.00264.50233.35237.150.00-2222.15%
META260116P007100002024-04-24 12:07PM EDT710.00234.98232.65236.400.00-350.00%
META260116P007200002024-05-02 10:26AM EDT720.00282.00250.45253.900.00-1019.43%
META260116P007400002024-04-23 11:11AM EDT740.00253.950.000.000.00-200.00%
META260116P007500002024-04-26 12:59PM EDT750.00309.83270.00273.850.00-200.00%
META260116P007600002024-03-08 11:21AM EDT760.00248.94242.00246.500.00-220.00%
META260116P008000002024-02-07 10:44AM EDT800.00334.00287.50290.200.00--00.00%
META260116P008200002024-04-18 9:33AM EDT820.00322.05345.50350.500.00--00.00%
META260116P009000002024-05-09 11:20AM EDT900.00424.44429.30433.200.00-3025.50%
META260116P010000002024-05-29 11:32AM EDT1,000.00522.55529.00533.250.00-2328.88%
META260116P010200002024-05-14 9:47AM EDT1,020.00556.00549.35553.200.00-6029.36%