Singapore markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.21-6.15 (-1.30%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618C000050002024-03-28 11:32AM EDT5.00483.92433.20443.150.00-140.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000200002024-03-21 3:49PM EDT20.00487.50459.05462.950.00-11228.13%
META260618C000250002024-02-12 12:29PM EDT25.00452.28470.25474.150.00-360.00%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-220.00%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-10156.27%
META260618C000500002024-04-05 2:34PM EDT50.00475.27401.50406.500.00-3590.00%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22231.76%
META260618C000700002024-04-26 9:55AM EDT70.00377.23410.50415.500.00-724115.11%
META260618C000800002024-05-03 3:20PM EDT80.00377.01391.55395.400.00-2379.98%
META260618C000900002024-04-19 2:35PM EDT90.00398.750.000.000.00-160.00%
META260618C001000002024-04-19 2:50PM EDT100.00387.360.000.000.00-170.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-43489.85%
META260618C001200002024-04-26 10:01AM EDT120.00334.31366.50371.000.00-6810490.75%
META260618C001300002024-04-15 12:31PM EDT130.00384.93361.00364.450.00-3519791.32%
META260618C001400002024-04-22 11:48AM EDT140.00351.370.000.000.00-100.00%
META260618C001450002024-04-12 12:15PM EDT145.00383.52343.00346.500.00-1280.03%
META260618C001500002024-05-28 10:01AM EDT150.00339.50330.50334.250.00-11067.76%
META260618C001550002024-03-28 2:45PM EDT155.00347.18302.50307.000.00-170.00%
META260618C001600002024-05-21 11:02AM EDT160.00323.25322.00325.600.00-31066.23%
META260618C001650002024-04-22 9:53AM EDT165.00338.320.000.000.00-100.00%
META260618C001700002024-04-15 9:56AM EDT170.00364.36319.50323.300.00-36572.07%
META260618C001750002024-04-16 9:55AM EDT175.00345.00318.00321.150.00-11373.75%
META260618C001800002024-05-17 11:28AM EDT180.00309.33305.00308.750.00-13563.43%
META260618C001850002024-03-12 11:14AM EDT185.00334.00353.25357.000.00-126114.07%
META260618C001900002024-04-26 10:53AM EDT190.00272.00306.50310.000.00-511172.09%
META260618C001950002024-04-11 11:27AM EDT195.00345.22301.00304.500.00-1269.87%
META260618C002000002024-05-10 10:30AM EDT200.00292.50288.50292.300.00-1914761.05%
META260618C002100002024-04-09 3:21PM EDT210.00327.73288.00291.550.00-1111266.79%
META260618C002200002024-04-25 10:33AM EDT220.00247.00282.00285.500.00-14167.03%
META260618C002300002024-04-25 11:07AM EDT230.00234.64274.00277.500.00-91165.54%
META260618C002400002024-05-08 9:55AM EDT240.00263.36256.50260.300.00-16856.84%
META260618C002500002024-05-17 12:04PM EDT250.00255.00248.65252.450.00-113055.83%
META260618C002600002024-05-28 3:59PM EDT260.00255.00241.05244.800.00-23854.96%
META260618C002700002024-05-23 1:46PM EDT270.00232.83233.60237.200.00-126554.12%
META260618C002800002024-04-26 9:40AM EDT280.00206.94235.50239.150.00-26259.31%
META260618C002900002024-05-21 12:00PM EDT290.00217.42219.00222.700.00-11452.64%
META260618C003000002024-05-23 1:46PM EDT300.00211.07212.65215.450.00-16352.12%
META260618C003100002024-05-17 1:52PM EDT310.00210.25205.60208.300.00-17151.37%
META260618C003200002024-05-03 2:55PM EDT320.00187.00198.80201.500.00-23750.74%
META260618C003300002024-05-28 9:34AM EDT330.00203.00192.10194.800.00-118450.13%
META260618C003400002024-05-06 1:02PM EDT340.00181.20185.05188.250.00-35950.25%
META260618C003500002024-05-16 3:55PM EDT350.00186.99179.00181.900.00-364249.70%
META260618C003600002024-05-17 11:48AM EDT360.00176.80172.95175.650.00-575049.15%
META260618C003700002024-05-23 9:37AM EDT370.00166.67166.75169.50-4.08-2.39%11,40748.61%
META260618C003800002024-05-22 11:08AM EDT380.00165.30161.00163.650.00-488548.17%
META260618C003900002024-05-24 12:38PM EDT390.00162.74154.50157.500.00-13,21247.54%
META260618C003950002024-05-22 1:01PM EDT395.00154.75151.90154.750.00-13,63947.35%
META260618C004000002024-05-28 11:23AM EDT400.00157.07149.60152.300.00-1023947.29%
META260618C004050002024-05-23 10:47AM EDT405.00148.50146.35149.450.00-112647.04%
META260618C004100002024-05-09 2:24PM EDT410.00152.75143.75146.600.00-136246.77%
META260618C004150002024-05-13 1:33PM EDT415.00143.94141.40144.200.00-24946.69%
META260618C004200002024-05-13 11:15AM EDT420.00140.37138.85141.650.00-110046.54%
META260618C004250002024-05-02 11:22AM EDT425.00120.15135.60138.850.00-25946.26%
META260618C004300002024-05-16 9:55AM EDT430.00140.50133.55136.150.00-19146.02%
META260618C004350002024-05-08 1:02PM EDT435.00136.80131.05134.150.00-11,14746.05%
META260618C004400002024-05-29 3:17PM EDT440.00135.28128.60131.400.00-27245.77%
META260618C004450002024-05-30 9:30AM EDT445.00125.83126.00129.00-9.22-6.83%240645.61%
META260618C004500002024-05-30 11:24AM EDT450.00124.09123.75126.20-7.51-5.71%21,24445.29%
META260618C004600002024-05-29 1:11PM EDT460.00125.78118.40121.450.00-119944.95%
META260618C004700002024-05-30 10:20AM EDT470.00116.02114.40116.85-6.14-5.03%11,04644.63%
META260618C004800002024-05-29 9:44AM EDT480.00116.74109.90112.450.00-1725744.34%
META260618C004900002024-05-30 9:32AM EDT490.00108.12105.30108.05-3.28-2.94%119244.01%
META260618C005000002024-05-28 1:13PM EDT500.00109.40101.45104.400.00-51,82943.93%
META260618C005100002024-05-20 1:36PM EDT510.0099.6597.5599.850.00-425843.46%
META260618C005200002024-05-29 10:52AM EDT520.00102.0093.5595.950.00-421743.20%
META260618C005300002024-05-15 11:56AM EDT530.0096.3789.6592.600.00-510943.11%
META260618C005400002024-05-30 11:24AM EDT540.0086.6285.6588.40-5.60-6.07%128342.66%
META260618C005500002024-05-24 3:54PM EDT550.0089.9582.7584.900.00-351042.43%
META260618C005600002024-05-28 12:35PM EDT560.0085.4379.5081.700.00-114342.28%
META260618C005700002024-05-28 10:30AM EDT570.0082.1576.2578.550.00-624042.12%
META260618C005800002024-04-29 9:40AM EDT580.0063.0078.7080.550.00-314943.84%
META260618C005900002024-05-02 2:53PM EDT590.0063.3370.1571.800.00-59541.50%
META260618C006000002024-05-28 1:50PM EDT600.0072.7567.1068.950.00-4028441.34%
META260618C006100002024-05-28 10:30AM EDT610.0069.7964.1566.050.00-155941.13%
META260618C006200002024-04-29 12:16PM EDT620.0051.4863.6066.850.00-1030142.28%
META260618C006300002024-05-22 1:37PM EDT630.0060.5058.9560.700.00-314440.77%
META260618C006400002024-05-28 1:50PM EDT640.0061.5256.4558.150.00-4017340.59%
META260618C006500002024-05-24 10:18AM EDT650.0058.6254.0055.800.00-254440.45%
META260618C006600002024-05-23 11:43AM EDT660.0054.8551.7053.800.00-119840.42%
META260618C006700002024-05-23 2:43PM EDT670.0048.5949.5051.350.00-623540.19%
META260618C006800002024-05-06 11:00AM EDT680.0046.7047.3049.400.00-16040.12%
META260618C006900002024-05-21 12:24PM EDT690.0044.5045.3047.100.00-131839.88%
META260618C007000002024-05-23 10:32AM EDT700.0045.1043.3545.400.00-486539.86%
META260618C007100002024-04-25 11:54AM EDT710.0036.0545.0047.350.00-12641.30%
META260618C007200002024-05-15 3:23PM EDT720.0046.4039.7041.500.00-4013439.53%
META260618C007300002024-05-14 12:11PM EDT730.0040.7537.9539.700.00-21439.38%
META260618C007400002024-04-30 9:56AM EDT740.0031.4035.5537.950.00-13239.23%
META260618C007500002024-05-23 1:43PM EDT750.0035.4034.1536.950.00-28,83139.38%
META260618C007600002024-04-25 9:43AM EDT760.0027.4036.2538.600.00-112040.67%
META260618C007700002024-03-27 9:47AM EDT770.0045.9530.1031.700.00-12438.16%
META260618C007800002024-04-26 10:49AM EDT780.0028.0033.3035.900.00-110140.59%
META260618C007900002024-04-30 11:53AM EDT790.0026.0428.5531.050.00-105138.92%
META260618C008000002024-05-24 1:51PM EDT800.0031.3027.6530.000.00-935838.94%
META260618C008100002024-05-01 10:50AM EDT810.0024.4626.1028.650.00-18438.80%
META260618C008200002024-04-25 2:51PM EDT820.0024.2728.0030.200.00-22740.03%
META260618C008300002024-05-03 10:38AM EDT830.0024.6023.7026.450.00-36538.70%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1246.80%
META260618C008500002024-04-19 12:27PM EDT850.0032.3023.7026.000.00-18139.40%
META260618C008600002024-03-06 12:31PM EDT860.0036.4741.5044.300.00-11648.30%
META260618C008700002024-04-22 10:25AM EDT870.0029.000.000.000.00-106.25%
META260618C008800002024-03-19 9:49AM EDT880.0029.6932.9034.900.00-1145.04%
META260618C008900002024-04-25 11:51AM EDT890.0016.6520.8522.700.00-12239.43%
META260618C009000002024-05-28 10:40AM EDT900.0020.5117.7019.900.00-153638.30%
META260618C009100002024-04-25 1:50PM EDT910.0017.6019.2021.250.00-102539.46%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1846.12%
META260618C009300002024-04-25 10:57AM EDT930.0014.7017.7019.650.00-2524539.35%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237037.55%
META260618C009500002024-05-30 10:39AM EDT950.0015.0014.8016.40-1.65-9.91%211,05938.15%
META260618C009600002024-04-30 10:17AM EDT960.0013.3513.8515.600.00-13738.00%
META260618C009700002024-05-06 10:36AM EDT970.0014.3013.5515.250.00-51438.13%
META260618C009800002024-05-13 10:47AM EDT980.0014.8012.9014.650.00-11438.09%
META260618C009900002024-05-24 9:34AM EDT990.0013.5512.5014.100.00-1538.06%
META260618C010000002024-05-30 9:31AM EDT1,000.0012.7612.2513.60-0.85-6.25%255738.05%
META260618C010100002024-05-23 10:21AM EDT1,010.0012.0011.5013.100.00-1938.03%
META260618C010200002024-05-28 10:33AM EDT1,020.0012.9511.1512.650.00-62838.03%
META260618C010300002024-05-29 3:01PM EDT1,030.0011.7510.6512.000.00-11296,48637.87%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618P000050002024-05-21 3:03PM EDT5.000.080.000.100.00-1143114.06%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12108.40%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10587.89%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56578.91%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513074.22%
META260618P000300002024-04-05 10:59AM EDT30.000.080.000.170.00-1059768.95%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25167.68%
META260618P000400002024-04-25 1:06PM EDT40.000.210.000.210.00-926062.70%
META260618P000450002024-05-21 3:03PM EDT45.000.250.110.440.00-12366.11%
META260618P000500002024-05-22 9:30AM EDT50.000.230.020.420.00-49361.43%
META260618P000600002024-05-17 3:40PM EDT60.000.340.040.620.00-1459.03%
META260618P000700002024-02-06 10:30AM EDT70.000.800.000.000.00-1425.00%
META260618P000800002024-05-08 3:22PM EDT80.000.540.330.900.00-1554.91%
META260618P000900002024-05-13 1:37PM EDT90.001.080.511.090.00-13553.17%
META260618P001000002024-05-10 9:32AM EDT100.001.200.001.230.00-118253.15%
META260618P001100002024-04-29 3:02PM EDT110.001.910.871.600.00-26552.10%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111951.89%
META260618P001300002024-04-29 3:02PM EDT130.002.771.362.280.00-12849.25%
META260618P001400002024-05-06 3:43PM EDT140.002.701.872.600.00-115447.69%
META260618P001450002024-05-15 2:08PM EDT145.002.622.022.820.00-420047.11%
META260618P001500002024-05-14 9:30AM EDT150.003.002.273.000.00-1016546.39%
META260618P001550002024-05-07 3:17PM EDT155.003.502.443.300.00-13546.00%
META260618P001600002024-05-28 3:36PM EDT160.003.102.723.550.00-14945.45%
META260618P001650002024-05-07 1:37PM EDT165.003.952.933.800.00-12544.88%
META260618P001700002024-05-08 3:01PM EDT170.004.293.254.050.00-2071844.29%
META260618P001750002024-04-17 11:39AM EDT175.004.703.754.350.00-11643.81%
META260618P001800002024-05-28 9:38AM EDT180.004.103.854.350.00-12,24342.68%
META260618P001850002024-04-29 3:40PM EDT185.007.003.954.950.00-12242.79%
META260618P001900002024-04-25 9:52AM EDT190.007.704.055.450.00-1942.63%
META260618P001950002024-05-02 9:49AM EDT195.007.704.855.850.00-13642.24%
META260618P002000002024-05-21 10:59AM EDT200.006.105.306.200.00-436241.75%
META260618P002100002024-04-23 11:26AM EDT210.007.720.000.000.00-1812.50%
META260618P002200002024-05-01 2:07PM EDT220.0010.457.008.000.00-21440.21%
META260618P002300002024-05-07 3:16PM EDT230.009.958.359.050.00-17339.52%
META260618P002400002024-05-24 11:11AM EDT240.009.509.4510.200.00-55038.86%
META260618P002500002024-05-16 3:26PM EDT250.0011.5010.5511.500.00-622038.27%
META260618P002600002024-05-17 2:17PM EDT260.0012.9911.9012.950.00-218337.73%
META260618P002700002024-05-15 10:25AM EDT270.0014.6613.7014.500.00-415137.20%
META260618P002800002024-04-25 9:34AM EDT280.0024.0014.3515.600.00-16336.21%
META260618P002900002024-05-29 11:16AM EDT290.0016.9517.1518.000.00-14036.19%
META260618P003000002024-05-21 10:24AM EDT300.0020.4018.8020.000.00-157035.75%
META260618P003100002024-04-23 2:55PM EDT310.0023.000.000.000.00-2366.25%
META260618P003200002024-05-21 9:44AM EDT320.0025.0023.4024.750.00-44835.08%
META260618P003300002024-04-26 3:42PM EDT330.0033.5223.9026.350.00-145434.15%
META260618P003400002024-05-03 9:48AM EDT340.0035.2028.5029.450.00-33434.04%
META260618P003500002024-05-29 3:07PM EDT350.0030.4931.0532.300.00-2164233.69%
META260618P003600002024-04-26 2:42PM EDT360.0043.8631.7034.000.00-320132.67%
META260618P003700002024-05-24 10:01AM EDT370.0038.0037.1538.750.00-119533.12%
META260618P003800002024-05-22 11:09AM EDT380.0041.0240.3541.700.00-210232.59%
META260618P003900002024-05-01 10:41AM EDT390.0055.8243.1045.050.00-13532.17%
META260618P003950002024-04-25 9:39AM EDT395.0063.8943.3045.300.00-156331.30%
META260618P004000002024-05-28 3:58PM EDT400.0045.9747.4549.250.00-72,67532.06%
META260618P004050002024-04-18 12:23PM EDT405.0046.9949.5051.650.00-13032.11%
META260618P004100002024-05-24 2:07PM EDT410.0050.2051.2052.700.00-710031.55%
META260618P004150002024-05-23 11:54AM EDT415.0053.7053.1055.100.00-1931.55%
META260618P004200002024-05-29 2:59PM EDT420.0054.0454.3556.700.00-207931.20%
META260618P004250002024-05-10 2:38PM EDT425.0058.5556.5559.250.00-22731.23%
META260618P004300002024-05-15 3:25PM EDT430.0058.3059.3061.350.00-7511431.05%
META260618P004350002024-04-29 12:13PM EDT435.0079.0058.4061.700.00-21230.15%
META260618P004400002024-05-17 9:30AM EDT440.0065.0062.8565.250.00-21730.52%
META260618P004450002024-04-12 3:39PM EDT445.0061.9565.7067.100.00-2530.19%
META260618P004500002024-05-24 10:21AM EDT450.0067.5168.0069.700.00-112930.14%
META260618P004600002024-05-29 11:00AM EDT460.0070.2072.7074.900.00-814829.99%
META260618P004700002024-05-24 1:57PM EDT470.0076.0077.3579.400.00-18829.50%
META260618P004800002024-05-14 10:14AM EDT480.0086.9182.6084.750.00-160329.27%
META260618P004900002024-05-09 3:44PM EDT490.0089.1587.7090.000.00-65828.93%
META260618P005000002024-05-28 10:28AM EDT500.0090.6392.5094.950.00-121,75428.41%
META260618P005100002024-05-24 2:00PM EDT510.0096.4798.55100.750.00-536828.15%
META260618P005200002024-05-06 2:46PM EDT520.00111.00104.30106.850.00-115527.93%
META260618P005300002024-04-22 11:26AM EDT530.00116.000.000.000.00-600.00%
META260618P005400002024-05-06 2:46PM EDT540.00123.00116.10118.350.00-1727.02%
META260618P005500002024-05-24 12:53PM EDT550.00120.45122.20124.800.00-27726.73%
META260618P005600002024-05-29 9:53AM EDT560.00123.00128.50131.100.00-14726.32%
META260618P005700002024-05-20 11:32AM EDT570.00136.05134.50138.250.00-21726.17%
META260618P005800002024-05-22 11:20AM EDT580.00141.00141.25144.850.00-2825.73%
META260618P005900002024-05-03 9:41AM EDT590.00166.50148.10151.850.00-13925.38%
META260618P006000002024-05-28 1:50PM EDT600.00151.53155.05158.850.00-408824.96%
META260618P006100002024-05-14 11:06AM EDT610.00164.85162.30166.100.00-2124.57%
META260618P006200002024-04-22 9:47AM EDT620.00167.890.000.000.00-400.00%
META260618P006300002024-04-08 9:35AM EDT630.00153.50181.35185.200.00--125.67%
META260618P006400002024-05-08 9:54AM EDT640.00187.00185.00188.800.00-5823.34%
META260618P006600002024-04-24 12:07PM EDT660.00198.41193.85197.800.00-31118.04%
META260618P006700002024-05-29 12:08PM EDT670.00205.00209.00212.600.00-1421.85%
META260618P006800002024-05-15 3:22PM EDT680.00210.79217.50220.900.00-234321.35%
META260618P006900002024-05-22 11:14AM EDT690.00225.00226.00229.450.00-13720.90%
META260618P007000002024-05-15 3:22PM EDT700.00227.26234.50237.850.00-234820.21%
META260618P007100002024-04-24 12:07PM EDT710.00238.20235.20239.100.00--30.00%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--10.00%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4440.25%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-100.00%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2030.53%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--00.00%
META260618P008000002024-04-25 12:55PM EDT800.00362.18319.85323.750.00-1200.00%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-300.00%