Singapore markets open in 1 hour 34 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
468.50 -0.34 (-0.07%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240524C001800002024-05-10 2:14PM EDT180.00295.15288.40289.750.00-1011329.69%
META240524C002100002024-05-16 3:45PM EDT210.00265.26258.45259.800.00-24286.33%
META240524C002200002024-05-20 3:43PM EDT220.00249.58248.45249.85-12.57-4.79%22273.63%
META240524C002400002024-05-06 10:05AM EDT240.00215.34228.45229.850.00-12244.53%
META240524C002500002024-05-15 3:59PM EDT250.00231.88218.50219.850.00--1233.11%
META240524C002600002024-05-20 12:18PM EDT260.00212.03208.50209.90+34.56+19.47%2121221.88%
META240524C002800002024-05-09 12:21PM EDT280.00194.85188.55189.900.00-22198.24%
META240524C003000002024-05-17 3:34PM EDT300.00172.25168.55169.950.00-14175.88%
META240524C003100002024-05-17 2:02PM EDT310.00161.40158.55159.950.00-2526164.26%
META240524C003200002024-05-17 3:54PM EDT320.00151.54148.60149.950.00-66154.39%
META240524C003250002024-05-15 11:14AM EDT325.00148.91143.55145.000.00-56148.83%
META240524C003300002024-05-20 2:41PM EDT330.00140.16138.60139.95-1.55-1.09%17143.36%
META240524C003350002024-05-15 2:58PM EDT335.00146.87133.55134.950.00-89136.82%
META240524C003450002024-05-07 11:32AM EDT345.00125.02123.60125.000.00-11128.42%
META240524C003500002024-05-20 3:47PM EDT350.00119.01118.65120.00-2.79-2.29%1062124.22%
META240524C003550002024-05-17 12:00PM EDT355.00117.05113.60115.000.00-14117.97%
META240524C003600002024-05-01 9:30AM EDT360.0070.85108.65110.000.00-1011113.77%
META240524C003700002024-05-20 2:35PM EDT370.00100.1198.65100.00-1.95-1.91%27103.56%
META240524C003750002024-05-20 1:56PM EDT375.0094.7193.6595.05+0.19+0.20%11399.32%
META240524C003800002024-05-17 3:13PM EDT380.0092.3588.6590.000.00-172393.51%
META240524C003850002024-05-20 9:34AM EDT385.0084.6083.6585.05-3.62-4.10%23589.31%
META240524C003900002024-05-17 3:15PM EDT390.0082.2378.7080.050.00-131785.01%
META240524C003950002024-05-15 1:13PM EDT395.0081.8873.6575.100.00-11480.08%
META240524C004000002024-05-20 3:43PM EDT400.0069.6568.7070.05-3.05-4.20%1025875.10%
META240524C004050002024-05-17 2:00PM EDT405.0066.9063.7065.100.00-17070.80%
META240524C004100002024-05-20 3:43PM EDT410.0059.7658.7560.05-2.27-3.66%10916265.82%
META240524C004150002024-05-20 9:34AM EDT415.0055.6053.7555.10-1.40-2.46%14961.43%
META240524C004200002024-05-20 1:18PM EDT420.0049.8648.8050.10-2.57-4.90%1423856.93%
META240524C004250002024-05-17 3:27PM EDT425.0047.4243.7545.150.00-2311051.95%
META240524C004275002024-05-16 11:23AM EDT427.5048.1141.3042.700.00-1150.29%
META240524C004300002024-05-20 3:15PM EDT430.0039.2039.0040.10-1.65-4.04%1945755.71%
META240524C004325002024-05-17 1:43PM EDT432.5039.9836.4037.700.00-2553.98%
META240524C004350002024-05-20 2:13PM EDT435.0034.5033.9035.20-2.40-6.50%8242051.11%
META240524C004375002024-05-17 3:48PM EDT437.5032.0731.4532.70-2.29-6.66%152048.22%
META240524C004400002024-05-20 1:29PM EDT440.0029.8529.1030.20-2.25-7.01%3130945.31%
META240524C004425002024-05-20 1:26PM EDT442.5027.2526.6527.80-2.93-9.71%44143.30%
META240524C004450002024-05-20 3:48PM EDT445.0024.4524.2525.25-2.35-8.77%3627939.87%
META240524C004475002024-05-20 3:05PM EDT447.5022.2522.0523.00-2.95-11.71%52738.88%
META240524C004500002024-05-20 3:59PM EDT450.0020.2519.9020.45-2.35-10.40%671,07935.35%
META240524C004525002024-05-20 1:13PM EDT452.5019.0017.6518.15-1.84-8.83%4311633.58%
META240524C004550002024-05-20 2:20PM EDT455.0015.5815.5015.95-2.66-14.58%7976732.19%
META240524C004575002024-05-20 3:17PM EDT457.5013.8713.4513.90-2.83-16.95%4431131.32%
META240524C004600002024-05-20 3:59PM EDT460.0011.6711.5512.00-3.10-20.99%7941,67230.75%
META240524C004625002024-05-20 3:59PM EDT462.509.959.8510.15-2.30-18.78%19675229.87%
META240524C004650002024-05-20 3:59PM EDT465.008.308.208.55-2.55-23.50%7911,75829.58%
META240524C004675002024-05-20 3:59PM EDT467.507.006.757.00-2.10-23.08%1,57277528.85%
META240524C004700002024-05-20 3:59PM EDT470.005.585.505.75-2.47-30.68%6,4042,15528.80%
META240524C004725002024-05-20 3:59PM EDT472.504.524.404.70-2.18-32.54%5,2062,02128.96%
META240524C004750002024-05-20 3:59PM EDT475.003.553.453.60-2.00-36.04%6,7113,48928.14%
META240524C004775002024-05-20 3:59PM EDT477.502.722.722.79-1.86-40.61%2,8191,48827.97%
META240524C004800002024-05-20 3:59PM EDT480.002.092.092.19-1.61-43.51%8,7704,28228.20%
META240524C004825002024-05-20 3:59PM EDT482.501.591.591.68-1.35-45.92%2,6531,31128.30%
META240524C004850002024-05-20 3:59PM EDT485.001.221.201.23-1.17-48.95%4,0943,15128.08%
META240524C004900002024-05-20 3:59PM EDT490.000.710.690.72-0.74-51.03%4,7203,43928.78%
META240524C004950002024-05-20 3:59PM EDT495.000.400.400.42-0.49-55.06%3,7811,76429.61%
META240524C005000002024-05-20 3:59PM EDT500.000.260.250.27-0.33-55.93%6,5066,43731.06%
META240524C005050002024-05-20 3:59PM EDT505.000.170.160.17-0.20-54.05%1,0182,49932.28%
META240524C005100002024-05-20 3:59PM EDT510.000.120.110.12-0.13-52.00%7291,66633.99%
META240524C005150002024-05-20 3:29PM EDT515.000.080.070.08-0.08-50.00%63379235.25%
META240524C005200002024-05-20 3:42PM EDT520.000.060.050.07-0.05-45.45%5371,47637.70%
META240524C005250002024-05-20 2:47PM EDT525.000.050.040.05-0.05-50.00%1351,19739.06%
META240524C005300002024-05-20 2:22PM EDT530.000.040.030.04-0.02-33.33%852,10541.02%
META240524C005350002024-05-20 3:34PM EDT535.000.020.010.03-0.05-71.43%8435742.38%
META240524C005400002024-05-20 2:51PM EDT540.000.010.010.02-0.03-75.00%4563543.36%
META240524C005450002024-05-20 3:57PM EDT545.000.010.000.01-0.04-80.00%2174242.97%
META240524C005500002024-05-20 1:35PM EDT550.000.010.000.06-0.01-50.00%601,42750.20%
META240524C005550002024-05-17 3:45PM EDT555.000.020.000.040.00-2015050.78%
META240524C005600002024-05-20 11:56AM EDT560.000.010.000.03-0.04-80.00%659951.56%
META240524C005650002024-05-20 9:43AM EDT565.000.020.000.030.00-124853.91%
META240524C005700002024-05-20 9:43AM EDT570.000.020.000.05-0.01-33.33%25016358.98%
META240524C005750002024-05-20 3:55PM EDT575.000.010.000.03-0.03-75.00%10111758.59%
META240524C005800002024-05-20 3:55PM EDT580.000.010.000.01-0.03-75.00%15238356.25%
META240524C005850002024-05-16 2:12PM EDT585.000.020.000.010.00-530857.81%
META240524C005900002024-05-20 12:47PM EDT590.000.010.000.01-0.02-66.67%17259.38%
META240524C005950002024-05-17 9:30AM EDT595.000.010.000.010.00-20042062.50%
META240524C006000002024-05-17 10:15AM EDT600.000.010.000.010.00-263164.06%
META240524C006100002024-05-15 2:26PM EDT610.000.010.000.010.00-1425467.19%
META240524C006200002024-05-13 3:52PM EDT620.000.010.000.010.00-10524771.88%
META240524C006300002024-05-14 3:51PM EDT630.000.010.000.010.00-118175.00%
META240524C006400002024-05-07 9:41AM EDT640.000.010.000.010.00-18678.13%
META240524C006500002024-05-13 2:26PM EDT650.000.010.000.010.00-911082.81%
META240524C006600002024-05-06 9:49AM EDT660.000.020.000.020.00-253390.63%
META240524C006700002024-05-09 3:33PM EDT670.000.020.000.010.00-317090.63%
META240524C006800002024-04-24 3:49PM EDT680.000.770.000.010.00-27693.75%
META240524C006900002024-05-01 2:12PM EDT690.000.040.000.010.00-26396.88%
META240524C007000002024-05-08 10:48AM EDT700.000.020.000.010.00-197498.44%
META240524C007100002024-04-26 9:50AM EDT710.000.060.000.010.00-712103.13%
META240524C007200002024-04-26 10:07AM EDT720.000.070.000.010.00-3052106.25%
META240524C007300002024-04-23 1:38PM EDT730.000.280.000.010.00--6109.38%
META240524C007500002024-04-25 3:53PM EDT750.000.060.000.010.00-2018115.63%
META240524C007600002024-04-26 11:31AM EDT760.000.100.000.020.00-14123.44%
META240524C007800002024-05-06 9:30AM EDT780.000.040.000.020.00--1129.69%
META240524C008000002024-05-20 9:30AM EDT800.000.010.000.010.00-1123131.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240524P001900002024-05-03 1:24PM EDT190.000.030.000.010.00-16221.88%
META240524P002000002024-04-23 1:58PM EDT200.000.070.000.010.00--2212.50%
META240524P002200002024-04-24 3:57PM EDT220.000.200.000.010.00--1187.50%
META240524P002300002024-05-03 11:57AM EDT230.000.020.000.010.00-11175.00%
META240524P002400002024-04-25 11:20AM EDT240.000.050.000.010.00--3168.75%
META240524P002500002024-05-02 11:45AM EDT250.000.010.000.020.00-14165.63%
META240524P002600002024-05-15 3:18PM EDT260.000.010.000.010.00-1119146.88%
META240524P002700002024-04-24 2:20PM EDT270.000.170.000.110.00--5168.75%
META240524P002800002024-04-29 9:47AM EDT280.000.090.000.110.00-19158.59%
META240524P002900002024-05-16 9:45AM EDT290.000.010.000.010.00-117121.88%
META240524P003000002024-05-17 11:05AM EDT300.000.010.000.010.00-10109112.50%
META240524P003100002024-05-20 3:01PM EDT310.000.010.000.010.00-251106.25%
META240524P003200002024-05-09 2:46PM EDT320.000.010.000.010.00-18796.88%
META240524P003250002024-05-06 10:01AM EDT325.000.060.000.010.00-11893.75%
META240524P003300002024-05-16 1:42PM EDT330.000.020.000.010.00-15490.63%
META240524P003350002024-05-13 2:29PM EDT335.000.010.000.010.00-14787.50%
META240524P003400002024-05-17 12:11PM EDT340.000.010.000.010.00-129684.38%
META240524P003450002024-05-17 3:08PM EDT345.000.020.000.010.00-20024679.69%
META240524P003500002024-05-20 3:00PM EDT350.000.010.000.01-0.01-50.00%327975.00%
META240524P003550002024-05-17 1:28PM EDT355.000.010.000.010.00-1220071.88%
META240524P003600002024-05-20 3:36PM EDT360.000.010.000.01-0.01-50.00%8485068.75%
META240524P003650002024-05-16 12:50PM EDT365.000.010.000.01-0.01-50.00%10016365.63%
META240524P003700002024-05-20 1:35PM EDT370.000.010.010.03-0.02-66.67%17649070.31%
META240524P003750002024-05-20 11:40AM EDT375.000.010.000.04-0.01-50.00%43742266.41%
META240524P003800002024-05-20 3:58PM EDT380.000.020.000.03-0.02-50.00%20456461.33%
META240524P003850002024-05-20 12:48PM EDT385.000.010.010.02-0.04-80.00%9934157.81%
META240524P003900002024-05-20 3:00PM EDT390.000.020.000.04-0.02-50.00%1829255.86%
META240524P003950002024-05-20 3:14PM EDT395.000.030.020.04-0.02-40.00%4660754.30%
META240524P004000002024-05-20 3:39PM EDT400.000.020.010.04-0.03-60.00%1151,59050.00%
META240524P004050002024-05-20 1:18PM EDT405.000.030.020.04-0.03-50.00%19668448.63%
META240524P004100002024-05-20 3:15PM EDT410.000.050.020.05-0.01-16.67%2161,97846.09%
META240524P004150002024-05-20 3:53PM EDT415.000.040.030.06-0.04-50.00%7362,17143.36%
META240524P004200002024-05-20 2:07PM EDT420.000.050.050.07-0.03-37.50%1172,31340.33%
META240524P004250002024-05-20 3:47PM EDT425.000.070.070.09-0.05-41.67%6631,89237.70%
META240524P004275002024-05-20 3:26PM EDT427.500.080.080.10-0.06-42.86%29334536.33%
META240524P004300002024-05-20 3:55PM EDT430.000.110.090.12-0.04-26.67%6912,47235.21%
META240524P004325002024-05-20 3:59PM EDT432.500.130.120.14-0.05-27.78%11123733.99%
META240524P004350002024-05-20 3:56PM EDT435.000.150.150.17-0.09-37.50%1,5181,40732.91%
META240524P004375002024-05-20 3:30PM EDT437.500.190.190.21-0.10-34.48%4291,15931.89%
META240524P004400002024-05-20 3:58PM EDT440.000.280.250.27-0.05-15.15%1,5902,33131.06%
META240524P004425002024-05-20 3:59PM EDT442.500.340.330.35-0.09-20.93%67675830.32%
META240524P004450002024-05-20 3:59PM EDT445.000.430.420.46-0.10-18.87%1,1281,79729.64%
META240524P004475002024-05-20 3:59PM EDT447.500.610.560.60-0.05-7.58%7331,73628.93%
META240524P004500002024-05-20 3:59PM EDT450.000.790.750.81-0.05-5.95%3,0543,12628.52%
META240524P004525002024-05-20 3:59PM EDT452.501.001.001.05-0.06-5.66%1,2711,55227.81%
META240524P004550002024-05-20 3:58PM EDT455.001.421.351.42+0.06+4.41%2,7682,97027.58%
META240524P004575002024-05-20 3:59PM EDT457.501.831.791.90+0.08+4.57%1,6432,35827.38%
META240524P004600002024-05-20 3:59PM EDT460.002.422.332.40+0.21+9.50%5,2851,89626.64%
META240524P004625002024-05-20 3:59PM EDT462.503.103.053.20+0.24+8.39%1,6911,22026.81%
META240524P004650002024-05-20 3:59PM EDT465.003.953.904.05+0.30+8.22%3,3423,49726.45%
META240524P004675002024-05-20 3:59PM EDT467.504.954.955.10+0.45+10.00%2,4262,31126.28%
META240524P004700002024-05-20 3:59PM EDT470.006.276.156.35+0.77+14.00%6,2803,17426.25%
META240524P004725002024-05-20 3:59PM EDT472.507.727.507.65+0.92+13.53%1,4113,07125.63%
META240524P004750002024-05-20 3:59PM EDT475.009.209.059.30+0.95+11.52%6531,82325.87%
META240524P004775002024-05-20 3:49PM EDT477.5011.1210.8011.25+1.37+14.05%1871,00026.91%
META240524P004800002024-05-20 3:28PM EDT480.0013.0012.3013.15+0.87+7.17%20478927.03%
META240524P004825002024-05-20 2:07PM EDT482.5014.2314.2515.15+0.94+7.07%626727.04%
META240524P004850002024-05-20 2:55PM EDT485.0016.6016.7517.30+1.43+9.43%4434127.39%
META240524P004900002024-05-20 3:48PM EDT490.0021.5521.0521.90+2.18+11.25%7623729.00%
META240524P004950002024-05-20 12:42PM EDT495.0023.1125.8026.75-1.22-5.01%2316831.98%
META240524P005000002024-05-20 2:42PM EDT500.0030.3230.6531.65+1.72+6.01%2525334.96%
META240524P005050002024-05-20 9:46AM EDT505.0036.6535.4536.70+0.63+1.75%217739.92%
META240524P005100002024-05-20 9:31AM EDT510.0041.4440.5041.70+0.49+1.20%1144.02%
META240524P005150002024-05-16 9:42AM EDT515.0038.2445.4546.700.00-1048.00%
META240524P005200002024-05-14 11:32AM EDT520.0050.1050.5051.700.00-4051.88%
META240524P005250002024-05-13 11:31AM EDT525.0059.1055.4556.700.00-1055.66%
META240524P005300002024-04-26 1:00PM EDT530.0089.8760.5061.650.00-5058.35%
META240524P005350002024-04-30 9:36AM EDT535.00103.3065.4566.700.00-1063.01%
META240524P005400002024-04-26 3:49PM EDT540.0096.7570.5071.650.00-1065.43%
META240524P005450002024-04-29 2:45PM EDT545.00113.0575.4576.700.00-36070.07%
META240524P005500002024-05-20 12:34PM EDT550.0078.4280.5081.65-0.29-0.37%48072.27%
META240524P005550002024-04-09 10:58AM EDT555.0057.4577.8580.550.00-100.00%
META240524P005600002024-05-13 9:51AM EDT560.0094.7890.5091.650.00-3178.91%
META240524P005750002024-04-05 2:48PM EDT575.0062.09121.70124.250.00-10223.49%
META240524P005800002024-05-16 10:19AM EDT580.00103.22110.50111.650.00-2091.50%
META240524P005900002024-04-24 3:56PM EDT590.0099.13120.50121.650.00--097.56%
META240524P005950002024-04-24 3:56PM EDT595.00103.63125.45126.700.00--0102.00%
META240524P006000002024-04-19 9:34AM EDT600.00106.00127.45128.900.00-100.00%
META240524P006100002024-04-24 3:56PM EDT610.00117.60140.50141.650.00--0109.08%
META240524P006500002024-05-14 2:24PM EDT650.00179.26180.45181.650.00--0130.57%
META240524P007000002024-05-16 11:38AM EDT700.00225.36230.45231.650.00--0154.88%
META240524P007600002024-05-15 3:23PM EDT760.00278.55290.45291.650.00-41181.15%
META240524P007700002024-05-13 3:46PM EDT770.00301.66300.45301.650.00-10185.25%
META240524P008000002024-04-24 11:15AM EDT800.00308.50330.45331.650.00--0197.17%