Singapore markets open in 2 hours 12 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
468.84-3.07 (-0.65%)
At close: 04:00PM EDT
468.27 -0.57 (-0.12%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250919C000500002024-02-16 11:36AM EDT50.00423.35433.20437.100.00-21180.21%
META250919C001000002023-12-04 11:15AM EDT100.00226.51253.40257.050.00-100.00%
META250919C001100002024-01-17 11:37AM EDT110.00263.15368.25372.250.00--399.10%
META250919C001250002024-02-02 12:23PM EDT125.00357.51383.00388.000.00-12146.73%
META250919C001300002024-03-21 9:33AM EDT130.00388.24356.80360.700.00-12105.00%
META250919C001350002023-12-27 1:20PM EDT135.00236.00269.20273.150.00-120.00%
META250919C001400002023-12-20 3:53PM EDT140.00223.14255.05258.200.00-250.00%
META250919C001450002024-05-07 10:46AM EDT145.00328.83331.00334.500.00-1375.67%
META250919C001500002024-03-15 12:59PM EDT150.00345.10369.00374.000.00-16142.72%
META250919C001550002024-04-15 3:15PM EDT155.00354.95334.50338.050.00-1995.49%
META250919C001600002024-04-08 9:58AM EDT160.00375.96320.00323.850.00-11277.84%
META250919C001650002024-04-19 3:35PM EDT165.00325.000.000.000.00-160.00%
META250919C001700002024-05-06 10:28AM EDT170.00296.90308.00311.750.00-51070.29%
META250919C001750002024-05-07 10:46AM EDT175.00301.82303.50307.400.00-1869.52%
META250919C001800002024-04-25 11:22AM EDT180.00262.49299.05302.950.00-4968.69%
META250919C001850002024-01-22 11:18AM EDT185.00221.61294.70298.650.00-14868.05%
META250919C001900002024-02-09 4:20PM EDT190.00293.64328.60332.500.00-1628114.69%
META250919C001950002024-04-25 10:21AM EDT195.00258.65285.65289.500.00-61366.07%
META250919C002000002024-05-06 3:42PM EDT200.00279.00281.25285.050.00-32565.27%
META250919C002050002023-12-07 2:03PM EDT205.00151.63170.90173.300.00-120.00%
META250919C002100002024-05-15 3:59PM EDT210.00287.14272.50276.300.00-16363.80%
META250919C002150002024-03-26 9:36AM EDT215.00311.96230.85234.700.00-450.00%
META250919C002200002024-03-21 12:09PM EDT220.00307.52277.50281.450.00-203378.04%
META250919C002250002024-04-19 12:39PM EDT225.00273.47262.20266.150.00-11864.98%
META250919C002300002024-04-29 3:39PM EDT230.00220.69255.00258.850.00-31560.83%
META250919C002350002024-03-27 11:19AM EDT235.00275.53226.05229.800.00-110.00%
META250919C002400002023-12-27 4:49PM EDT240.00150.80181.05184.400.00-250.00%
META250919C002450002024-03-21 12:09PM EDT245.00286.16256.40260.350.00-101273.03%
META250919C002500002024-04-25 10:05AM EDT250.00203.67237.75241.650.00-22758.06%
META250919C002550002023-12-13 12:56PM EDT255.00122.35153.15154.550.00--10.00%
META250919C002600002024-04-10 1:11PM EDT260.00282.07237.30240.950.00-13364.23%
META250919C002650002024-04-19 9:33AM EDT265.00256.42228.10232.000.00-11359.01%
META250919C002700002024-04-18 1:25PM EDT270.00259.02223.95227.850.00-12258.36%
META250919C002750002024-04-29 3:43PM EDT275.00185.31216.95220.800.00-2855.14%
META250919C002800002024-04-26 10:06AM EDT280.00190.99213.05216.700.00-2454.67%
META250919C002850002024-02-21 4:28PM EDT285.00211.55250.95254.800.00-12687.17%
META250919C002900002024-02-07 1:10PM EDT290.00210.12244.45248.250.00-16784.13%
META250919C002950002024-02-16 2:47PM EDT295.00212.40220.50224.300.00-12368.28%
META250919C003000002024-05-15 12:52PM EDT300.00205.00197.10200.650.00-1852.65%
META250919C003050002024-04-25 1:57PM EDT305.00173.00192.95196.850.00-18252.13%
META250919C003100002024-04-11 1:07PM EDT310.00242.01197.35200.750.00-187657.63%
META250919C003150002024-04-11 1:07PM EDT315.00238.16193.80196.650.00-1857.07%
META250919C003200002024-05-06 10:53AM EDT320.00174.96182.40184.200.00-12950.75%
META250919C003250002024-05-20 10:42AM EDT325.00182.39178.70180.10-54.11-22.88%21,59050.23%
META250919C003300002024-05-15 11:24AM EDT330.00180.90174.85176.750.00-12,20050.57%
META250919C003350002024-04-04 12:39PM EDT335.00229.74159.10160.750.00-61141.62%
META250919C003400002024-04-25 9:56AM EDT340.00134.49167.55169.400.00-71749.75%
META250919C003450002024-02-02 12:44PM EDT345.00174.50199.75201.700.00-26771.50%
META250919C003500002024-05-16 3:19PM EDT350.00168.90160.45162.300.00-23749.04%
META250919C003550002024-03-22 3:57PM EDT355.00200.85173.30175.550.00-101658.33%
META250919C003600002024-05-20 9:33AM EDT360.00154.65153.45155.35-7.20-4.45%19048.34%
META250919C003650002024-05-07 12:49PM EDT365.00153.77150.00152.000.00-2948.05%
META250919C003700002024-04-26 9:30AM EDT370.00130.62146.90148.600.00-21447.70%
META250919C003750002024-05-10 3:14PM EDT375.00151.50143.35145.350.00-12147.43%
META250919C003800002024-05-07 11:26AM EDT380.00143.50140.15142.000.00-11847.08%
META250919C003850002024-05-16 11:41AM EDT385.00138.90137.05138.65-4.42-3.08%11246.71%
META250919C003900002024-05-03 2:11PM EDT390.00123.16133.70135.600.00-23946.50%
META250919C003950002024-04-25 9:57AM EDT395.00103.49130.70132.450.00-11946.21%
META250919C004000002024-05-13 10:56AM EDT400.00128.46127.80129.300.00-86245.90%
META250919C004050002024-05-14 10:56AM EDT405.00125.65124.45126.40-0.99-0.78%11445.71%
META250919C004100002024-05-13 9:46AM EDT410.00121.00121.80123.300.00-13045.40%
META250919C004150002024-05-20 9:33AM EDT415.00119.75118.45120.50-38.45-24.30%1545.22%
META250919C004200002024-05-17 3:31PM EDT420.00118.84116.10117.400.00-12044.87%
META250919C004250002024-04-30 10:41AM EDT425.0096.05113.10114.650.00-41144.68%
META250919C004300002024-05-20 10:38AM EDT430.00112.76110.25111.85-1.03-0.91%22744.45%
META250919C004350002024-05-08 10:52AM EDT435.00115.38107.30109.150.00-11844.25%
META250919C004400002024-05-14 3:16PM EDT440.00109.50104.90106.550.00-344244.08%
META250919C004450002024-05-14 3:17PM EDT445.00107.05101.95103.950.00-29543.89%
META250919C004500002024-05-09 2:28PM EDT450.00108.0099.60101.200.00-34143.61%
META250919C004550002024-05-14 10:48AM EDT455.0098.4097.0098.800.00-11043.49%
META250919C004600002024-05-14 10:03AM EDT460.0092.8594.8596.000.00-13343.15%
META250919C004650002024-05-17 10:22AM EDT465.0095.0092.3593.750.00-616843.06%
META250919C004700002024-05-17 10:22AM EDT470.0092.5589.8591.300.00-123642.85%
META250919C004750002024-05-16 11:09AM EDT475.0094.0187.7088.750.00-11542.58%
META250919C004800002024-05-17 1:00PM EDT480.0087.6185.4086.450.00-19842.42%
META250919C004850002024-05-15 3:56PM EDT485.0092.7083.1084.450.00-12942.37%
META250919C004900002024-05-20 1:58PM EDT490.0081.9980.9082.20+0.03+0.04%24142.19%
META250919C004950002024-05-17 3:47PM EDT495.0081.5078.5580.050.00-24842.04%
META250919C005000002024-05-16 12:49PM EDT500.0080.5076.6077.900.00-18141.87%
META250919C005100002024-05-20 9:30AM EDT510.0074.1072.5073.80+10.60+16.69%15541.57%
META250919C005200002024-05-20 3:00PM EDT520.0069.2268.7069.65-7.68-9.99%38941.19%
META250919C005300002024-05-15 1:04PM EDT530.0070.0565.0066.150.00-416441.04%
META250919C005400002024-05-20 3:20PM EDT540.0062.2061.2562.30-1.20-1.89%26040.66%
META250919C005500002024-05-20 11:10AM EDT550.0059.3557.9559.15-3.80-6.02%310740.54%
META250919C005600002024-05-17 1:49PM EDT560.0056.7554.7055.650.00-623540.19%
META250919C005700002024-05-20 3:28PM EDT570.0052.7051.6052.80-0.19-0.36%29640.09%
META250919C005800002024-05-20 3:29PM EDT580.0049.6548.7049.65-0.90-1.78%54539.79%
META250919C005900002024-05-15 9:53AM EDT590.0049.0045.9046.750.00-25739.54%
META250919C006000002024-05-17 1:56PM EDT600.0044.8043.3044.10-0.20-0.44%341939.36%
META250919C006100002024-05-17 1:51PM EDT610.0042.5540.6041.600.00-33739.19%
META250919C006200002024-05-14 11:33AM EDT620.0040.8538.2539.450.00-22239.13%
META250919C006300002024-05-15 3:25PM EDT630.0041.8036.1037.100.00-44638.93%
META250919C006400002024-05-06 10:33AM EDT640.0032.8033.9534.950.00-17238.77%
META250919C006500002024-05-15 1:54PM EDT650.0036.4532.0032.950.00-56338.64%
META250919C006600002024-04-25 10:09AM EDT660.0026.9830.1031.050.00-5738.51%
META250919C006700002024-05-16 11:06AM EDT670.0031.9028.2529.400.00-14438.46%
META250919C006800002024-04-01 3:17PM EDT680.0040.7022.7024.300.00-4636.41%
META250919C006900002024-01-29 1:36PM EDT690.0013.9036.2537.000.00-1244.18%
META250919C007000002024-05-20 3:53PM EDT700.0024.1523.7024.40+3.26+15.61%53538.02%
META250919C007100002024-05-15 1:54PM EDT710.0025.7522.3023.000.00-31337.93%
META250919C007200002024-05-15 3:07PM EDT720.0024.9521.0021.750.00-56137.89%
META250919C007300002024-03-15 9:39AM EDT730.0033.2538.1039.150.00-101248.44%
META250919C007400002024-03-14 3:05PM EDT740.0033.1036.3537.900.00-1020848.52%
META250919C007500002024-04-17 10:48AM EDT750.0030.5518.1019.050.00-14738.23%
META250919C007600002024-02-08 4:42PM EDT760.0020.3032.9534.450.00--748.07%
META250919C007700002024-04-26 10:45AM EDT770.0014.4015.5516.350.00-1637.66%
META250919C007800002024-05-16 12:32PM EDT780.0016.3014.6515.450.00-102837.62%
META250919C007900002024-03-07 1:11PM EDT790.0032.4032.9533.950.00-505049.81%
META250919C008000002024-04-25 9:35AM EDT800.009.4012.8513.800.00-105237.56%
META250919C008100002024-02-08 3:07PM EDT810.0015.2026.6527.700.00--747.45%
META250919C008200002024-03-07 11:16AM EDT820.0025.6528.6029.450.00-1449.10%
META250919C008300002024-04-04 3:47PM EDT830.0024.3010.6011.450.00-283637.30%
META250919C008400002024-04-17 9:50AM EDT840.0019.2010.6511.500.00-1137.87%
META250919C008500002024-04-30 3:24PM EDT850.008.659.8010.350.00-1137.36%
META250919C008700002024-04-29 11:21AM EDT870.008.008.809.250.00-1237.32%
META250919C008800002024-04-04 2:01PM EDT880.0021.358.258.800.00-1337.35%
META250919C009000002024-05-17 1:07PM EDT900.008.107.407.950.00-49637.40%
META250919C009100002024-04-04 11:55AM EDT910.0018.007.157.550.00-6837.41%
META250919C009200002024-04-04 11:22AM EDT920.0016.906.807.200.00-6637.45%
META250919C009300002024-04-04 11:56AM EDT930.0016.406.456.850.00-6637.48%
META250919C009400002024-04-26 11:17AM EDT940.006.356.056.400.00-1837.36%
META250919C009500002024-05-20 1:11PM EDT950.006.055.756.15+0.75+14.15%12937.46%
META250919C009600002024-05-02 9:51AM EDT960.004.805.455.900.00-2137.55%
META250919C009700002024-04-04 10:23AM EDT970.0013.255.355.700.00-5537.68%
META250919C009900002024-03-18 11:50AM EDT990.0010.689.3010.150.00--143.51%
META250919C010000002024-05-13 9:45AM EDT1,000.005.104.454.800.00-11937.56%
META250919C010200002024-03-14 12:11PM EDT1,020.0010.1510.2010.800.00-3245.35%
META250919C010300002024-05-16 2:19PM EDT1,030.004.603.804.150.00-13637.63%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250919P000050002024-05-10 2:30PM EDT5.000.010.000.020.00-1599121.88%
META250919P000200002024-04-09 3:52PM EDT20.000.010.000.180.00--2199.61%
META250919P000450002023-12-26 4:38PM EDT45.000.180.000.370.00--278.42%
META250919P000500002024-01-11 1:06PM EDT50.000.250.050.230.00-1172.56%
META250919P000550002024-05-14 11:24AM EDT55.000.110.000.260.00-144268.85%
META250919P000650002024-04-29 11:37AM EDT65.000.280.010.320.00-51065.04%
META250919P000700002024-05-01 9:30AM EDT70.000.350.070.350.00--564.21%
META250919P000800002023-11-07 1:01PM EDT80.001.240.831.150.00--172.90%
META250919P000900002024-03-11 10:25AM EDT90.000.590.350.580.00-1861.28%
META250919P000950002024-03-01 11:18AM EDT95.000.680.091.040.00-292360.84%
META250919P001000002024-04-25 9:58AM EDT100.000.860.340.660.00-2457.96%
META250919P001100002024-05-01 1:27PM EDT110.001.040.480.800.00-202556.30%
META250919P001150002024-01-19 10:41AM EDT115.001.650.921.220.00-23358.81%
META250919P001200002024-03-25 10:23AM EDT120.001.050.861.260.00-11857.02%
META250919P001250002024-04-25 1:00PM EDT125.001.300.731.050.00-11153.94%
META250919P001350002024-01-24 2:24PM EDT135.002.151.501.820.00-41156.18%
META250919P001400002024-01-24 3:05PM EDT140.002.381.652.000.00-3455.52%
META250919P001450002024-04-24 9:47AM EDT145.001.671.151.520.00-1351.25%
META250919P001500002024-05-15 1:37PM EDT150.001.551.281.630.00-119450.56%
META250919P001550002024-04-25 12:43PM EDT155.002.371.381.800.00-1150.99%
META250919P001600002024-05-17 11:24AM EDT160.001.801.531.930.00-1650.23%
META250919P001650002024-05-16 1:22PM EDT165.001.901.652.120.00-11249.72%
META250919P001700002024-05-03 10:43AM EDT170.002.681.902.160.00-1148.57%
META250919P001750002024-04-05 12:14PM EDT175.002.552.703.050.00-2550.49%
META250919P001800002024-05-17 12:12PM EDT180.002.402.232.520.00-12047.39%
META250919P001850002023-10-25 11:08AM EDT185.0013.107.858.150.00--059.66%
META250919P001900002024-05-20 9:45AM EDT190.002.942.632.92-0.21-6.67%56146.26%
META250919P001950002024-04-15 9:54AM EDT195.003.353.053.400.00-122346.47%
META250919P002000002024-05-01 2:39PM EDT200.004.713.053.400.00-112445.27%
META250919P002050002024-03-20 1:23PM EDT205.004.654.655.000.00-101447.98%
META250919P002100002024-04-26 12:17PM EDT210.005.603.503.900.00-23444.23%
META250919P002150002024-04-24 12:21PM EDT215.005.083.754.150.00-21743.68%
META250919P002200002024-04-05 12:31PM EDT220.004.805.305.700.00-11145.79%
META250919P002250002024-05-20 3:13PM EDT225.004.554.354.75-0.80-14.95%31442.74%
META250919P002300002024-04-25 3:55PM EDT230.007.054.705.050.00-31142.23%
META250919P002350002024-05-07 2:47PM EDT235.006.005.005.450.00-1841.90%
META250919P002400002024-05-15 2:26PM EDT240.005.595.405.800.00-82341.43%
META250919P002450002024-04-02 3:46PM EDT245.007.386.009.800.00-12146.46%
META250919P002500002024-05-20 1:33PM EDT250.006.416.206.60+0.09+1.42%22,97340.61%
META250919P002550002024-04-16 11:30AM EDT255.007.706.657.000.00-130440.16%
META250919P002600002024-04-25 9:42AM EDT260.0012.007.107.450.00-12,30139.77%
META250919P002650002024-04-26 12:49PM EDT265.0011.507.608.000.00-33,50139.49%
META250919P002700002024-05-14 3:21PM EDT270.008.808.158.500.00-12,45139.11%
META250919P002750002024-05-16 11:57AM EDT275.008.858.709.050.00-14438.76%
META250919P002800002024-05-16 2:29PM EDT280.009.329.209.650.00-44838.45%
META250919P002850002024-04-30 12:40PM EDT285.0015.009.8010.250.00-203838.11%
META250919P002900002024-05-14 10:14AM EDT290.0011.7010.5010.900.00-18537.80%
META250919P002950002024-04-05 10:49AM EDT295.0011.2014.1514.700.00-151940.65%
META250919P003000002024-05-20 3:40PM EDT300.0012.0011.9012.30-3.44-22.28%18737.20%
META250919P003050002024-03-25 9:30AM EDT305.0014.008.4517.850.00-3010641.34%
META250919P003100002024-05-15 3:11PM EDT310.0013.0913.4013.950.00-14236.72%
META250919P003150002024-04-25 11:52AM EDT315.0022.3014.0514.900.00-221036.55%
META250919P003200002024-05-03 3:15PM EDT320.0019.1215.0015.800.00-24836.30%
META250919P003250002024-05-07 11:16AM EDT325.0017.9515.9016.750.00-83736.06%
META250919P003300002024-05-13 2:48PM EDT330.0018.4516.9017.650.00-11,83335.74%
META250919P003350002024-05-07 12:29PM EDT335.0019.9117.9018.750.00-12135.57%
META250919P003400002024-05-15 1:34PM EDT340.0019.0319.0019.700.00-54135.24%
META250919P003450002024-05-15 11:43AM EDT345.0020.4020.0020.800.00-15935.00%
META250919P003500002024-05-15 1:34PM EDT350.0021.1821.2022.050.00-271634.84%
META250919P003550002024-04-05 3:57PM EDT355.0020.7027.5528.400.00-18338.10%
META250919P003600002024-05-07 12:40PM EDT360.0025.8923.6024.500.00-11634.39%
META250919P003650002024-05-14 2:07PM EDT365.0026.5525.1025.900.00-13234.24%
META250919P003700002024-04-04 9:39AM EDT370.0024.5032.0532.950.00-26337.59%
META250919P003750002024-05-08 1:58PM EDT375.0029.9227.8028.550.00-2368433.75%
META250919P003800002024-03-12 9:52AM EDT380.0033.2526.6027.100.00-16531.76%
META250919P003850002024-05-20 2:28PM EDT385.0031.0030.7031.55+0.50+1.64%13833.36%
META250919P003900002024-05-13 12:44PM EDT390.0034.0032.3533.000.00-86833.09%
META250919P003950002024-04-29 2:22PM EDT395.0047.7533.8534.600.00-53632.89%
META250919P004000002024-05-03 1:54PM EDT400.0043.1535.6036.250.00-198032.68%
META250919P004050002024-05-15 1:38PM EDT405.0036.2537.2038.200.00-23632.62%
META250919P004100002024-05-14 11:33AM EDT410.0040.7039.1039.800.00-24632.33%
META250919P004150002024-05-15 1:39PM EDT415.0039.7040.9541.750.00-25032.20%
META250919P004200002024-05-13 12:45PM EDT420.0044.8542.7543.500.00-33931.94%
META250919P004250002024-05-16 10:16AM EDT425.0043.7044.6545.550.00-23531.81%
META250919P004300002024-05-15 3:45PM EDT430.0044.8146.6047.550.00-39931.63%
META250919P004350002024-05-02 11:21AM EDT435.0062.8348.5549.500.00-17431.39%
META250919P004400002024-05-03 9:32AM EDT440.0063.0550.7051.650.00-12831.23%
META250919P004450002024-02-21 3:57PM EDT445.0060.1048.7550.550.00-1429.45%
META250919P004500002024-05-17 10:41AM EDT450.0055.4055.1556.05+0.40+0.73%45230.87%
META250919P004550002024-02-22 11:37AM EDT455.0058.6153.1054.400.00-1228.81%
META250919P004600002024-05-17 1:36PM EDT460.0059.5859.7560.500.00-53130.43%
META250919P004650002024-05-14 10:38AM EDT465.0064.7562.1062.950.00-128330.28%
META250919P004700002024-05-17 11:43AM EDT470.0064.7064.4065.400.00-15330.10%
META250919P004750002024-05-16 10:16AM EDT475.0065.5067.0067.850.00-46129.90%
META250919P004800002024-05-14 3:50PM EDT480.0070.3069.2070.350.00-14429.69%
META250919P004850002024-04-19 3:28PM EDT485.0076.550.000.000.00-1400.00%
META250919P004900002024-05-14 2:11PM EDT490.0076.7074.6575.750.00-28629.38%
META250919P004950002024-05-07 9:37AM EDT495.0083.2577.1078.400.00-14929.17%
META250919P005000002024-05-13 3:49PM EDT500.0082.3779.7581.100.00-568428.95%
META250919P005100002024-04-08 3:57PM EDT510.0075.0086.6087.850.00-15529.06%
META250919P005200002024-05-16 11:09AM EDT520.0089.3391.2592.750.00-46628.21%
META250919P005300002024-05-02 11:20AM EDT530.00118.2597.3098.900.00-114427.83%
META250919P005400002024-04-19 1:29PM EDT540.00105.900.000.000.00-100.00%
META250919P005500002024-05-10 3:06PM EDT550.00109.12110.10112.550.00-4927.41%
META250919P005600002024-01-12 3:02PM EDT560.00187.85119.85122.750.00-2528.73%
META250919P005700002024-05-08 1:58PM EDT570.00125.57123.45126.400.00-233326.68%
META250919P005800002024-03-28 12:53PM EDT580.00129.26151.10155.000.00-12837.05%
META250919P005900002024-03-13 10:17AM EDT590.00133.83120.05121.250.00-298.50%
META250919P006000002024-05-16 11:41AM EDT600.00143.32145.35148.300.00-21425.33%
META250919P006100002024-05-16 10:16AM EDT610.00150.16152.35156.150.00-2524.95%
META250919P006200002024-05-13 3:49PM EDT620.00164.01160.80163.900.00-502524.39%
META250919P006300002024-05-15 1:38PM EDT630.00164.66168.70172.000.00-2123.92%
META250919P006400002024-04-22 9:59AM EDT640.00175.63176.65180.400.00-1223.53%
META250919P006500002024-05-16 10:16AM EDT650.00181.74185.25188.800.00-4423.00%
META250919P006600002024-05-14 2:11PM EDT660.00195.86193.65197.350.00-2422.43%
META250919P006800002024-05-14 9:44AM EDT680.00219.22212.00214.950.00--121.19%
META250919P007400002024-03-08 11:21AM EDT740.00229.20222.20224.900.00-550.00%
META250919P007500002024-04-04 3:08PM EDT750.00240.67295.50300.500.00-2038.48%
META250919P007800002024-04-18 9:36AM EDT780.00282.00305.50310.500.00--00.00%