Singapore markets open in 8 hours 47 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.80-6.56 (-1.38%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META261218C001000002024-05-30 9:33AM EDT100.00379.15375.50379.25-6.85-1.77%129872.61%
META261218C001100002024-05-30 9:30AM EDT110.00371.52367.00370.60-6.98-1.84%3870.85%
META261218C001200002024-05-03 9:34AM EDT120.00359.06358.50362.20+18.56+5.45%11069.30%
META261218C001300002024-05-28 10:01AM EDT130.00359.00350.00353.800.00-1367.73%
META261218C001400002024-05-22 9:34AM EDT140.00346.85342.00345.400.00-116866.50%
META261218C001500002024-05-10 11:19AM EDT150.00339.65333.50337.250.00-7965.08%
META261218C001600002024-04-26 12:12PM EDT160.00299.93335.50338.600.00-41574.39%
META261218C001700002024-05-21 11:00AM EDT170.00318.69317.00320.700.00-22462.36%
META261218C001800002024-05-22 10:43AM EDT180.00313.06309.00312.750.00-439661.28%
META261218C001900002024-05-16 9:30AM EDT190.00309.55301.00304.750.00-103660.15%
META261218C002000002024-05-28 3:00PM EDT200.00304.70293.50297.100.00-510259.37%
META261218C002100002024-05-28 9:32AM EDT210.00298.00285.50289.350.00-13258.30%
META261218C002200002024-05-17 1:11PM EDT220.00282.50278.00281.600.00-11657.39%
META261218C002300002024-05-21 12:14PM EDT230.00267.89270.50274.050.00-21756.53%
META261218C002400002024-05-16 9:30AM EDT240.00271.15263.50266.600.00-33455.84%
META261218C002500002024-05-29 2:21PM EDT250.00265.60255.55259.350.00-1012654.86%
META261218C002600002024-05-22 1:43PM EDT260.00250.98248.50252.100.00-96054.15%
META261218C002700002024-05-23 2:22PM EDT270.00238.86241.15245.050.00-22753.37%
META261218C002800002024-05-16 9:30AM EDT280.00241.95234.20238.050.00-12152.69%
META261218C002900002024-05-17 3:58PM EDT290.00232.23227.55231.300.00-12952.12%
META261218C003000002024-05-29 1:24PM EDT300.00229.09220.80224.400.00-121551.44%
META261218C003100002024-05-15 10:48AM EDT310.00220.00214.35217.850.00-21450.90%
META261218C003200002024-05-17 1:52PM EDT320.00212.95207.85211.400.00-15450.33%
META261218C003300002024-05-06 3:48PM EDT330.00203.60201.50205.100.00-33850.65%
META261218C003400002024-05-13 9:45AM EDT340.00196.82195.40199.000.00-15350.16%
META261218C003500002024-05-28 2:18PM EDT350.00200.00189.25193.150.00-16249.74%
META261218C003600002024-05-24 11:47AM EDT360.00190.55183.45187.250.00-21549.26%
META261218C003700002024-05-30 11:30AM EDT370.00179.57177.90181.40+3.68+2.09%11348.77%
META261218C003800002024-05-16 10:05AM EDT380.00180.96172.20175.800.00-41448.34%
META261218C003900002024-05-21 2:08PM EDT390.00167.27167.00170.55+1.87+1.13%142048.02%
META261218C004000002024-05-29 12:21PM EDT400.00163.94161.45165.25-4.81-2.85%15,64547.64%
META261218C004100002024-05-30 9:30AM EDT410.00159.18156.45160.00-7.11-4.28%12,24647.25%
META261218C004200002024-05-30 9:30AM EDT420.00153.80151.00154.80-5.53-3.47%15146.84%
META261218C004300002024-05-29 2:17PM EDT430.00154.66146.35149.950.00-113046.53%
META261218C004400002024-05-30 11:27AM EDT440.00143.58141.55145.20-7.47-4.95%18746.22%
META261218C004500002024-05-29 2:07PM EDT450.00144.62137.45140.650.00-11,62845.95%
META261218C004600002024-05-30 11:01AM EDT460.00133.15132.35136.10-5.57-4.02%49045.65%
META261218C004700002024-05-30 11:30AM EDT470.00129.57128.05131.95-5.93-4.38%42,29045.45%
META261218C004800002024-05-28 2:08PM EDT480.00133.00124.10127.450.00-1010245.10%
META261218C004900002024-05-30 11:04AM EDT490.00120.00119.75123.25-8.00-6.25%36944.82%
META261218C005000002024-05-30 10:38AM EDT500.00117.00116.00119.05-5.65-4.61%11,29444.52%
META261218C005100002024-05-30 11:21AM EDT510.00112.52112.00115.15-1.28-1.12%215644.28%
META261218C005200002024-05-23 12:34PM EDT520.00111.30107.60111.300.00-155444.03%
META261218C005300002024-05-28 3:02PM EDT530.00112.43104.55107.650.00-79943.82%
META261218C005400002024-05-29 1:07PM EDT540.00107.47101.35104.000.00-15043.58%
META261218C005500002024-05-30 9:30AM EDT550.00101.1997.25100.55-3.34-3.20%110143.38%
META261218C005600002024-05-24 3:57PM EDT560.00101.1394.7597.200.00-126643.18%
META261218C005700002024-05-28 10:30AM EDT570.0097.1491.5093.900.00-68042.97%
META261218C005800002024-05-28 9:46AM EDT580.0093.0088.4090.800.00-13442.81%
META261218C005900002024-05-30 9:47AM EDT590.0086.0584.1587.45-5.12-5.62%111642.53%
META261218C006000002024-05-30 10:59AM EDT600.0082.3581.1584.05-4.65-5.34%220742.20%
META261218C006100002024-04-30 11:52AM EDT610.0069.0478.6582.000.00-1842.31%
META261218C006200002024-05-28 12:56PM EDT620.0082.3075.4578.750.00-15141.99%
META261218C006300002024-04-26 10:32AM EDT630.0063.1578.0581.200.00-1543.56%
META261218C006400002024-05-21 10:16AM EDT640.0072.0070.5573.400.00-111141.65%
META261218C006500002024-05-28 12:43PM EDT650.0071.2168.0570.85-3.04-4.09%113541.49%
META261218C006600002024-05-28 12:32PM EDT660.0071.1965.0068.500.00-12041.37%
META261218C006700002024-05-23 11:35AM EDT670.0065.9263.0065.950.00-1341.17%
META261218C006800002024-05-28 3:05PM EDT680.0066.2960.7563.700.00-7012841.04%
META261218C006900002024-05-28 12:32PM EDT690.0064.1258.4561.900.00-15441.04%
META261218C007000002024-05-28 3:56PM EDT700.0061.2556.5059.750.00-15140.91%
META261218C007100002024-05-01 2:20PM EDT710.0051.0054.6557.200.00-12340.61%
META261218C007200002024-05-01 12:56PM EDT720.0047.5052.2055.250.00-112440.50%
META261218C007300002024-05-21 12:02PM EDT730.0050.5750.6053.700.00-17640.51%
META261218C007400002024-05-14 11:23AM EDT740.0052.7848.4551.700.00-11440.34%
META261218C007500002024-05-21 11:11AM EDT750.0048.4546.8549.850.00-14840.21%
META261218C007600002024-05-28 3:12PM EDT760.0050.4045.2548.450.00-11840.22%
META261218C007700002024-04-29 11:49AM EDT770.0037.6045.4049.000.00-102840.94%
META261218C007800002024-05-01 1:48PM EDT780.0039.0642.4045.100.00-12839.99%
META261218C007900002024-04-25 10:21AM EDT790.0038.5843.7547.100.00--1041.23%
META261218C008000002024-05-28 3:53PM EDT800.0044.2539.0541.900.00-214139.74%
META261218C008100002024-05-23 2:31PM EDT810.0038.0037.3040.650.00-31039.72%
META261218C008200002024-04-29 11:37AM EDT820.0031.8237.7541.650.00-48540.57%
META261218C008300002024-04-29 11:37AM EDT830.0030.7436.3540.300.00-4540.49%
META261218C008400002024-05-15 3:09PM EDT840.0040.1534.0536.650.00-11839.48%
META261218C008500002024-05-28 2:30PM EDT850.0036.6032.8535.700.00-117139.52%
META261218C008600002024-05-14 11:23AM EDT860.0035.0231.6534.250.00-1339.34%
META261218C008700002024-05-14 2:08PM EDT870.0033.7530.5533.050.00-1139.25%
META261218C008900002024-04-26 3:00PM EDT890.0027.9930.6533.700.00-262740.32%
META261218C009000002024-05-30 11:25AM EDT900.0028.5927.5530.30-2.51-8.07%13839.25%
META261218C009200002024-05-23 2:00PM EDT920.0026.3025.0528.400.00-1539.16%
META261218C009300002024-05-17 11:11AM EDT930.0025.8024.2027.100.00-1138.93%
META261218C009400002024-04-26 3:00PM EDT940.0023.6525.5028.650.00-353540.00%
META261218C009500002024-05-30 11:25AM EDT950.0024.0523.1525.70-2.20-8.38%25938.99%
META261218C009600002024-05-30 9:30AM EDT960.0024.0522.3025.30+1.05+4.57%1539.15%
META261218C009700002024-05-24 12:34PM EDT970.0024.3520.9524.200.00-37837238.96%
META261218C009800002024-05-01 2:02PM EDT980.0021.0020.5023.450.00-1238.92%
META261218C009900002024-05-21 1:28PM EDT990.0020.5520.1522.500.00-71938.78%
META261218C010000002024-05-30 11:25AM EDT1,000.0020.3919.5521.70-1.38-6.34%11,36938.69%
META261218C010200002024-05-28 1:19PM EDT1,020.0021.0018.2020.550.00-87738.72%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META261218P001000002024-05-29 2:40PM EDT100.001.451.160.000.00-17612.50%
META261218P001100002024-05-28 12:32PM EDT110.001.841.412.430.00-27350.24%
META261218P001200002024-05-06 3:42PM EDT120.002.641.882.870.00-1648.82%
META261218P001300002024-05-24 1:06PM EDT130.002.672.313.400.00-12047.63%
META261218P001400002024-04-30 3:59PM EDT140.004.502.493.900.00-1746.31%
META261218P001500002024-05-21 10:55AM EDT150.003.853.054.300.00-12644.75%
META261218P001600002024-05-24 9:30AM EDT160.004.443.605.150.00-11744.12%
META261218P001700002024-05-15 1:54PM EDT170.005.504.305.850.00-106343.10%
META261218P001800002024-05-22 11:33AM EDT180.005.805.106.600.00-41642.11%
META261218P001900002024-05-22 12:01PM EDT190.006.655.957.500.00-11541.30%
META261218P002000002024-05-28 12:14PM EDT200.007.506.958.450.00-16340.48%
META261218P002100002024-05-28 3:55PM EDT210.008.448.309.500.00-202639.73%
META261218P002200002024-05-28 2:04PM EDT220.009.709.6010.850.00-103839.23%
META261218P002300002024-05-29 11:46AM EDT230.0011.0510.7512.200.00-52038.64%
META261218P002400002024-05-28 2:03PM EDT240.0012.0612.1513.250.00-104137.70%
META261218P002500002024-05-29 10:23AM EDT250.0013.7813.7014.850.00-118337.20%
META261218P002600002024-05-23 2:58PM EDT260.0015.9015.4016.50-0.90-5.36%13336.67%
META261218P002700002024-05-30 10:07AM EDT270.0017.5516.9018.40+0.40+2.33%13436.24%
META261218P002800002024-05-16 3:31PM EDT280.0020.0519.0520.500.00-81835.87%
META261218P002900002024-05-24 2:59PM EDT290.0021.0321.1523.050.00-31035.70%
META261218P003000002024-05-28 10:59AM EDT300.0021.9723.1024.700.00-814534.90%
META261218P003100002024-05-28 3:57PM EDT310.0025.3625.4027.650.00-568234.80%
META261218P003200002024-05-29 11:46AM EDT320.0028.5727.9529.65+0.65+2.33%12234.09%
META261218P003300002024-05-29 2:59PM EDT330.0030.7830.5032.550.00-286933.81%
META261218P003400002024-05-23 9:33AM EDT340.0034.0033.3035.25-0.10-0.29%105633.35%
META261218P003500002024-05-29 3:00PM EDT350.0036.0336.3038.650.00-1018833.16%
META261218P003600002024-05-24 2:59PM EDT360.0040.2039.6041.50+0.80+2.03%110632.65%
META261218P003700002024-05-16 10:11AM EDT370.0043.4642.9044.950.00-14832.35%
META261218P003800002024-05-28 3:05PM EDT380.0045.7446.1548.450.00-707332.01%
META261218P003900002024-05-24 10:19AM EDT390.0049.9849.7552.250.00-606531.72%
META261218P004000002024-05-30 11:46AM EDT400.0054.7053.4055.70+2.20+4.19%1877631.24%
META261218P004100002024-05-30 11:34AM EDT410.0058.8257.4560.00+2.02+3.56%105131.03%
META261218P004200002024-05-29 3:40PM EDT420.0060.6061.6064.400.00-246230.80%
META261218P004300002024-05-29 2:59PM EDT430.0065.0466.9568.700.00-2012530.47%
META261218P004400002024-05-30 11:27AM EDT440.0072.1271.5573.15+2.89+4.17%1329730.14%
META261218P004500002024-05-28 11:07AM EDT450.0073.5075.0577.700.00-138329.79%
META261218P004600002024-05-24 3:02PM EDT460.0078.7280.6082.550.00-13229.49%
META261218P004700002024-05-30 10:59AM EDT470.0086.5085.6087.25+3.43+4.13%12629.09%
META261218P004800002024-05-28 3:05PM EDT480.0087.8890.6592.450.00-705628.80%
META261218P004900002024-05-28 9:30AM EDT490.0092.5095.6097.750.00-1628.49%
META261218P005000002024-05-15 1:46PM EDT500.0099.56101.15103.050.00-22928.13%
META261218P005100002024-04-25 12:38PM EDT510.00126.15101.15104.850.00-2326.55%
META261218P005200002024-05-13 9:39AM EDT520.00113.44112.35114.300.00-12127.47%
META261218P005300002024-05-15 3:48PM EDT530.00114.62116.25119.900.00-51627.05%
META261218P005400002024-05-06 1:42PM EDT540.00131.35122.30125.950.00--3826.73%
META261218P005500002024-05-30 11:54AM EDT550.00130.20128.90132.10+4.13+3.28%2426.39%
META261218P005600002024-05-13 9:30AM EDT560.00135.60134.50138.150.00-1325.96%
META261218P005700002024-05-14 11:25AM EDT570.00144.20141.05144.750.00-2225.66%
META261218P005800002024-04-08 1:09PM EDT580.00133.35148.15151.850.00--125.48%
META261218P005900002024-04-08 1:10PM EDT590.00139.15154.70158.550.00--125.11%
META261218P006000002024-05-23 12:49PM EDT600.00162.67161.10165.000.00-11624.59%
META261218P006100002024-05-21 12:20PM EDT610.00173.50168.00171.850.00-2524.14%
META261218P006200002024-05-13 11:20AM EDT620.00180.25175.20179.100.00-2223.79%
META261218P006300002024-05-14 11:06AM EDT630.00185.05182.50186.400.00--123.39%
META261218P006500002024-05-13 11:21AM EDT650.00203.17197.60201.500.00-1122.60%
META261218P006700002024-05-03 11:05AM EDT670.00230.56213.25217.150.00-1121.76%
META261218P007000002024-05-28 1:20PM EDT700.00233.23237.85241.750.00-1420.44%
META261218P007200002024-05-03 9:54AM EDT720.00273.62255.00258.850.00-1319.49%
META261218P007600002024-04-29 9:51AM EDT760.00325.98282.10286.000.00--20.00%
META261218P007900002024-04-26 3:40PM EDT790.00345.35310.40314.300.00-3000.00%
META261218P008000002024-05-07 11:18AM EDT800.00332.65329.80333.600.00--017.17%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-300.00%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--00.00%
META261218P010000002024-05-20 12:15PM EDT1,000.00527.66529.90533.700.00--022.97%