New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
489.76-4.10 (-0.83%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328C001800002024-03-13 10:17AM EDT180.00314.97310.05311.100.00--2899.02%
META240328C001900002024-03-25 3:50PM EDT190.00314.25300.20300.900.00--1850.00%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,654.49%
META240328C002100002024-03-22 11:46AM EDT210.00296.00279.75281.200.00-11755.47%
META240328C002200002024-03-21 3:47PM EDT220.00288.28270.20271.400.00--2758.59%
META240328C002400002024-03-25 10:28AM EDT240.00265.78250.15251.400.00-11680.86%
META240328C002500002024-03-26 2:57PM EDT250.00254.64240.25241.250.00-46643.16%
META240328C002700002024-03-27 9:32AM EDT270.00227.35219.95221.300.00-411564.65%
META240328C002750002024-03-12 2:10PM EDT275.00219.96214.95216.400.00-10554.10%
META240328C002800002024-03-27 11:33AM EDT280.00209.16209.80211.100.00-12515.82%
META240328C002850002024-03-21 10:22AM EDT285.00224.60205.20206.400.00--4534.38%
META240328C002900002024-03-25 3:54PM EDT290.00214.35199.80200.850.00-11472.66%
META240328C003000002024-03-28 10:04AM EDT300.00191.33189.95191.05+2.83+1.50%649463.67%
META240328C003050002024-03-20 2:30PM EDT305.00198.35185.25186.250.00-12471.29%
META240328C003100002024-03-27 9:58AM EDT310.00181.25179.75181.100.00-13429.10%
META240328C003150002024-03-27 3:31PM EDT315.00177.18175.20176.450.00-12448.63%
META240328C003200002024-03-27 2:47PM EDT320.00172.36169.95171.100.00-3938411.52%
META240328C003250002024-03-15 2:49PM EDT325.00159.82164.95166.050.00-11396.29%
META240328C003300002024-03-27 11:53AM EDT330.00160.29159.90161.100.00-21383.40%
META240328C003350002024-03-27 10:28AM EDT335.00156.52155.00156.050.00-82372.66%
META240328C003400002024-03-22 2:19PM EDT340.00169.12149.80151.100.00-2319354.10%
META240328C003450002024-03-27 9:32AM EDT345.00152.40145.30146.550.00-45373.73%
META240328C003500002024-03-27 1:35PM EDT350.00141.06140.00141.050.00-1016335.16%
META240328C003550002024-03-27 2:48PM EDT355.00137.39134.95136.100.00-97322.95%
META240328C003600002024-03-27 9:34AM EDT360.00136.65130.00131.100.00-15312.50%
META240328C003650002024-03-19 9:44AM EDT365.00118.40124.75126.100.00-341291.99%
META240328C003700002024-03-27 3:07PM EDT370.00121.86120.20121.300.00-3151300.49%
META240328C003750002024-03-22 12:40PM EDT375.00132.17114.95116.100.00-18275.29%
META240328C003800002024-03-27 9:34AM EDT380.00116.65110.00111.300.00-149270.90%
META240328C003850002024-03-26 3:44PM EDT385.00112.97104.70106.100.00-133244.53%
META240328C003900002024-03-27 10:01AM EDT390.00100.6799.90101.100.00-16239.26%
META240328C003950002024-03-27 11:02AM EDT395.0095.1094.9096.15+0.10+0.11%18229.39%
META240328C004000002024-03-28 9:53AM EDT400.0089.8790.0091.10-2.35-2.55%338219.34%
META240328C004050002024-03-28 9:52AM EDT405.0084.9885.1586.10-2.97-3.38%213211.72%
META240328C004100002024-03-28 10:02AM EDT410.0079.8979.6581.20-6.23-7.23%1225190.72%
META240328C004150002024-03-27 12:58PM EDT415.0076.8574.6076.150.00-55177.25%
META240328C004200002024-03-27 10:10AM EDT420.0071.5070.0071.050.00-100110173.63%
META240328C004250002024-03-28 9:59AM EDT425.0064.7564.8566.10-6.41-9.01%27160.45%
META240328C004300002024-03-27 12:16PM EDT430.0060.9059.9061.300.00-1066154.54%
META240328C004350002024-03-28 9:57AM EDT435.0055.1354.9556.10-3.00-5.16%124140.63%
META240328C004400002024-03-27 12:06PM EDT440.0050.3549.9551.250.00-150132.28%
META240328C004450002024-03-28 9:53AM EDT445.0045.1044.9546.10-9.34-17.16%1165118.65%
META240328C004500002024-03-28 9:53AM EDT450.0040.1739.9541.10-3.78-8.60%6329107.62%
META240328C004550002024-03-27 3:29PM EDT455.0037.3534.9536.250.00-1017298.63%
META240328C004600002024-03-27 3:38PM EDT460.0034.0029.9531.300.00-520387.89%
META240328C004650002024-03-28 10:00AM EDT465.0025.4025.0526.10-0.77-2.94%112075.10%
META240328C004700002024-03-27 3:54PM EDT470.0024.1920.2020.950.00-5549663.38%
META240328C004750002024-03-28 10:01AM EDT475.0015.4115.4016.00-3.49-18.47%2243853.56%
META240328C004800002024-03-28 10:05AM EDT480.0011.6010.1510.95-2.65-18.60%4083344.26%
META240328C004825002024-03-28 10:01AM EDT482.508.107.808.50-3.25-28.63%5331437.70%
META240328C004850002024-03-28 10:06AM EDT485.006.355.806.25-2.75-30.22%35652532.91%
META240328C004875002024-03-28 10:08AM EDT487.503.853.854.00-3.25-45.77%1,66130226.71%
META240328C004900002024-03-28 10:09AM EDT490.002.202.152.26-3.10-58.49%4,6061,57623.27%
META240328C004925002024-03-28 10:09AM EDT492.501.161.131.20-2.64-69.66%3,0841,14922.61%
META240328C004950002024-03-28 10:09AM EDT495.000.550.540.60-1.95-78.00%3,8624,16022.83%
META240328C004975002024-03-28 10:09AM EDT497.500.270.260.27-1.31-83.44%5,0482,85923.05%
META240328C005000002024-03-28 10:09AM EDT500.000.110.110.13-0.87-87.88%4,2235,50124.02%
META240328C005025002024-03-28 10:08AM EDT502.500.050.050.07-0.49-89.09%1,0739,74625.59%
META240328C005050002024-03-28 10:07AM EDT505.000.030.030.04-0.27-90.00%1,0004,24727.25%
META240328C005075002024-03-28 10:06AM EDT507.500.040.020.03-0.16-80.00%1472,14029.69%
META240328C005100002024-03-28 10:08AM EDT510.000.020.020.03-0.11-84.62%7804,99533.20%
META240328C005150002024-03-28 10:08AM EDT515.000.030.010.02-0.05-71.43%3874,74938.28%
META240328C005200002024-03-28 9:59AM EDT520.000.010.000.01-0.05-83.33%38511,04941.41%
META240328C005250002024-03-28 10:09AM EDT525.000.010.010.02-0.02-50.00%2903,76151.17%
META240328C005300002024-03-28 10:07AM EDT530.000.010.000.01-0.01-50.00%735,01150.00%
META240328C005350002024-03-28 10:05AM EDT535.000.010.000.020.00-931,78259.38%
META240328C005400002024-03-28 10:09AM EDT540.000.010.000.01-0.01-50.00%84,60560.94%
META240328C005450002024-03-28 10:08AM EDT545.000.010.000.010.00-172,16365.63%
META240328C005500002024-03-27 3:12PM EDT550.000.010.000.010.00-6273,18671.88%
META240328C005550002024-03-27 10:58AM EDT555.000.010.000.010.00-261,59576.56%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-423,50981.25%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049687.50%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966290.63%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461196.88%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857100.00%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592106.25%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345109.38%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580115.63%
META240328C006000002024-03-26 12:22PM EDT600.000.010.000.010.00-121,097118.75%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631128.13%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120137.50%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263143.75%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.020.00-200215162.50%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.020.00-259682168.75%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.020.00-205264178.13%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327187.50%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155184.38%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.020.00-176203.13%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985196.88%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328P001800002024-03-27 11:24AM EDT180.000.010.000.01-0.01-50.00%10150550.00%
META240328P002300002024-03-08 10:45AM EDT230.000.040.000.010.00-113412.50%
META240328P002400002024-03-18 12:16PM EDT240.000.010.000.010.00-10393.75%
META240328P002600002024-03-05 1:01PM EDT260.000.030.000.010.00--1350.00%
META240328P002800002024-03-07 4:43PM EDT280.000.020.000.010.00-14312.50%
META240328P002900002024-03-20 9:30AM EDT290.000.020.000.010.00-114293.75%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122287.50%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332290.63%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10268.75%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-21 9:46AM EDT315.000.010.000.010.00-15250.00%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110243.75%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023225.00%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625218.75%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519200.00%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275193.75%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197187.50%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586178.13%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147162.50%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190156.25%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245150.00%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138140.63%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109134.38%
META240328P003950002024-03-27 2:28PM EDT395.000.010.000.010.00-13800128.13%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852118.75%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150112.50%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-4682106.25%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-12786100.00%
META240328P004200002024-03-26 3:55PM EDT420.000.020.000.010.00-4150793.75%
META240328P004250002024-03-27 10:00AM EDT425.000.020.000.010.00-1195787.50%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-6662,39079.69%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-24188573.44%
META240328P004400002024-03-27 3:31PM EDT440.000.010.000.010.00-7191,42367.19%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23859.38%
META240328P004500002024-03-28 9:57AM EDT450.000.020.000.02+0.01+100.00%2545,75957.81%
META240328P004550002024-03-28 10:07AM EDT455.000.020.010.02-0.02-66.67%1231,72852.34%
META240328P004600002024-03-28 10:07AM EDT460.000.010.010.02-0.02-66.67%1876,70846.88%
META240328P004650002024-03-28 10:01AM EDT465.000.010.010.02-0.03-50.00%701,65139.84%
META240328P004700002024-03-28 10:05AM EDT470.000.020.020.03-0.04-57.14%1293,22133.99%
META240328P004750002024-03-28 10:04AM EDT475.000.050.030.05-0.03-30.00%4323,09528.22%
META240328P004800002024-03-28 10:08AM EDT480.000.100.090.11-0.05-33.33%1,5135,96122.85%
META240328P004825002024-03-28 10:08AM EDT482.500.200.170.19-0.07-29.17%1,2372,08820.36%
META240328P004850002024-03-28 10:08AM EDT485.000.380.390.42-0.08-17.39%3,9972,28819.02%
META240328P004875002024-03-28 10:09AM EDT487.500.820.840.90+0.04+4.94%2,5901,65217.73%
META240328P004900002024-03-28 10:09AM EDT490.001.761.741.83+0.39+28.26%2,4674,07216.66%
META240328P004925002024-03-28 10:09AM EDT492.503.203.153.35+0.92+42.20%8091,99215.80%
META240328P004950002024-03-28 10:06AM EDT495.005.055.055.35+1.55+44.29%1,2232,53913.67%
META240328P004975002024-03-28 10:03AM EDT497.507.007.157.60+2.00+40.00%2141,3450.00%
META240328P005000002024-03-28 10:08AM EDT500.009.599.159.85+2.39+33.19%2892,2280.00%
META240328P005025002024-03-28 9:40AM EDT502.5014.5512.0512.50+5.57+62.03%761,0960.00%
META240328P005050002024-03-28 10:07AM EDT505.0014.3814.3514.90+3.28+29.55%8492,3970.00%
META240328P005075002024-03-28 9:42AM EDT507.5018.2316.6017.65+4.42+32.01%109600.00%
META240328P005100002024-03-28 9:55AM EDT510.0019.3919.3519.85+3.21+19.84%71,5720.00%
META240328P005150002024-03-28 9:46AM EDT515.0025.7324.0525.25+4.83+23.11%316032.81%
META240328P005200002024-03-28 10:08AM EDT520.0029.6028.8529.95+2.30+8.42%1200.00%
META240328P005250002024-03-27 10:30AM EDT525.0033.3833.6035.050.00-1150.00%
META240328P005300002024-03-27 9:42AM EDT530.0036.2038.9540.150.00-1600.00%
META240328P005350002024-03-26 3:46PM EDT535.0037.3743.8045.100.00-610.00%
META240328P005400002024-03-27 3:52PM EDT540.0045.9748.9050.050.00-5620.00%
META240328P005450002024-03-26 3:07PM EDT545.0041.0553.8555.000.00-102190.00%
META240328P005500002024-03-26 2:14PM EDT550.0045.2158.6060.150.00-200.00%
META240328P005550002024-03-19 9:31AM EDT555.0067.0063.7565.200.00-100.00%
META240328P005600002024-03-15 3:37PM EDT560.0076.0068.7569.750.00-200.00%
META240328P005650002024-03-19 9:31AM EDT565.0077.2073.7575.100.00-100.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2578.7580.150.00-110.00%
META240328P005800002024-03-22 10:00AM EDT580.0073.8588.8089.850.00-100.00%
META240328P005900002024-03-12 12:59PM EDT590.0095.7898.7599.750.00-200.00%
META240328P005950002024-03-11 9:30AM EDT595.00101.00103.80105.150.00-100.00%
META240328P006000002024-03-27 9:59AM EDT600.00108.25108.55110.200.00-100.00%
META240328P006200002024-03-11 9:30AM EDT620.00124.90128.55130.150.00-100.00%
META240328P006400002024-03-25 3:54PM EDT640.00135.85148.80149.850.00-200.00%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00168.75170.050.00--00.00%
META240328P006800002024-03-25 3:54PM EDT680.00175.80189.20189.950.00-200.00%
META240328P006900002024-03-20 2:36PM EDT690.00188.65198.95199.650.00--00.00%
META240328P007000002024-03-27 1:41PM EDT700.00208.64209.00209.750.00-200.00%