New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.24-7.62 (-1.54%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240328C001800002024-03-13 10:17AM EDT180.00310.42305.95306.65-4.55-1.44%22660.94%
META240328C001900002024-03-25 3:50PM EDT190.00314.25295.80296.700.00--1537.50%
META240328C002000002024-02-22 12:43PM EDT200.00288.41308.90310.450.00-211,745.61%
META240328C002100002024-03-22 11:46AM EDT210.00296.00275.75276.700.00-11705.47%
META240328C002200002024-03-21 3:47PM EDT220.00288.28265.70266.700.00--2669.14%
META240328C002400002024-03-25 10:28AM EDT240.00265.78245.75246.650.00-11592.19%
META240328C002500002024-03-28 12:20PM EDT250.00236.00235.70236.60-18.64-7.32%16551.56%
META240328C002700002024-03-27 9:32AM EDT270.00227.35215.85216.650.00-411343.75%
META240328C002750002024-03-12 2:10PM EDT275.00219.96210.85211.750.00-10390.63%
META240328C002800002024-03-27 11:33AM EDT280.00209.16205.90206.850.00-12413.28%
META240328C002850002024-03-28 10:10AM EDT285.00204.95200.70201.65-19.65-8.75%44459.57%
META240328C002900002024-03-25 3:54PM EDT290.00214.35195.55196.650.00-11446.09%
META240328C003000002024-03-28 10:04AM EDT300.00191.33185.80186.65+2.83+1.50%649419.73%
META240328C003050002024-03-20 2:30PM EDT305.00198.35180.75181.700.00-12413.48%
META240328C003100002024-03-27 9:58AM EDT310.00181.25175.85176.900.00-13342.58%
META240328C003150002024-03-27 3:31PM EDT315.00177.18170.55171.600.00-12374.80%
META240328C003200002024-03-27 2:47PM EDT320.00172.36165.75166.650.00-3938369.14%
META240328C003250002024-03-15 2:49PM EDT325.00159.82160.80161.700.00-11240.63%
META240328C003300002024-03-27 11:53AM EDT330.00160.29155.85156.900.00-21299.22%
META240328C003350002024-03-27 10:28AM EDT335.00156.52150.85151.900.00-82288.28%
META240328C003400002024-03-28 11:00AM EDT340.00149.94145.95146.70-19.18-11.34%519264.06%
META240328C003450002024-03-27 9:32AM EDT345.00152.40140.85141.850.00-45261.72%
META240328C003500002024-03-28 11:39AM EDT350.00138.48136.00136.65-2.58-1.83%116244.53%
META240328C003550002024-03-27 2:48PM EDT355.00135.07130.95131.80-2.32-1.69%47247.66%
META240328C003600002024-03-27 9:34AM EDT360.00136.65125.95126.850.00-15242.58%
META240328C003650002024-03-19 9:44AM EDT365.00118.40120.90121.600.00-341175.00%
META240328C003700002024-03-28 12:58PM EDT370.00115.95115.90116.80-5.91-4.85%120151212.89%
META240328C003750002024-03-22 12:40PM EDT375.00132.17110.80111.650.00-18242.97%
META240328C003800002024-03-28 12:41PM EDT380.00106.17105.90106.75-10.48-8.98%1349188.28%
META240328C003850002024-03-26 3:44PM EDT385.00112.97100.90101.650.00-133163.28%
META240328C003900002024-03-27 10:01AM EDT390.00100.6796.0096.650.00-16170.31%
META240328C003950002024-03-27 11:02AM EDT395.0095.1090.9091.85+0.10+0.11%18171.09%
META240328C004000002024-03-28 10:32AM EDT400.0089.5585.9086.90-2.67-2.90%2538165.63%
META240328C004050002024-03-28 9:52AM EDT405.0084.9880.8581.65-2.97-3.38%213115.63%
META240328C004100002024-03-28 12:10PM EDT410.0076.4075.5576.65-9.72-11.29%1325169.34%
META240328C004150002024-03-27 12:58PM EDT415.0076.8570.9571.750.00-55131.06%
META240328C004200002024-03-27 10:10AM EDT420.0071.5065.9566.900.00-100110131.45%
META240328C004250002024-03-28 11:04AM EDT425.0064.3960.9061.70-6.77-9.51%27105.47%
META240328C004300002024-03-28 1:07PM EDT430.0056.3055.9056.65-4.60-7.62%296691.41%
META240328C004350002024-03-28 10:17AM EDT435.0055.1150.6551.70-3.02-5.20%224120.90%
META240328C004400002024-03-28 12:01PM EDT440.0047.4245.6546.60-2.93-5.82%1450105.66%
META240328C004450002024-03-28 9:53AM EDT445.0045.1040.9541.90-9.34-17.16%116585.35%
META240328C004500002024-03-28 12:42PM EDT450.0036.0735.8536.65-7.88-17.93%5232953.13%
META240328C004550002024-03-28 11:47AM EDT455.0032.4030.9031.85-4.95-13.25%67263.67%
META240328C004600002024-03-28 12:22PM EDT460.0025.3526.0026.90-8.65-25.44%1320358.98%
META240328C004650002024-03-28 12:38PM EDT465.0021.1721.1021.75-5.00-19.11%1512059.67%
META240328C004700002024-03-28 12:06PM EDT470.0016.0015.9016.75-8.19-33.86%10149648.54%
META240328C004750002024-03-28 12:44PM EDT475.0010.8110.9511.40-8.09-42.80%9043827.83%
META240328C004800002024-03-28 12:40PM EDT480.006.306.006.60-7.95-55.79%9883321.88%
META240328C004825002024-03-28 1:04PM EDT482.503.753.804.25-7.60-66.96%24331417.73%
META240328C004850002024-03-28 1:07PM EDT485.002.001.882.00-7.10-78.80%2,93652512.67%
META240328C004875002024-03-28 1:07PM EDT487.500.670.670.73-6.43-89.93%9,66430212.40%
META240328C004900002024-03-28 1:07PM EDT490.000.170.170.19-5.13-96.61%16,5931,57612.55%
META240328C004925002024-03-28 1:07PM EDT492.500.050.040.05-3.75-98.68%7,8061,14913.58%
META240328C004950002024-03-28 1:06PM EDT495.000.020.010.02-2.48-99.60%8,3404,16015.63%
META240328C004975002024-03-28 1:03PM EDT497.500.010.000.01-1.57-99.37%8,9752,85917.58%
META240328C005000002024-03-28 1:04PM EDT500.000.010.000.01-0.97-98.98%5,4395,50121.09%
META240328C005025002024-03-28 1:03PM EDT502.500.010.000.01-0.53-98.15%1,2189,74624.22%
META240328C005050002024-03-28 1:00PM EDT505.000.010.000.01-0.29-93.55%1,3834,24727.74%
META240328C005075002024-03-28 12:56PM EDT507.500.010.000.01-0.19-95.00%3612,14030.86%
META240328C005100002024-03-28 1:05PM EDT510.000.010.000.01-0.12-85.71%1,0934,99533.99%
META240328C005150002024-03-28 1:06PM EDT515.000.010.000.01-0.07-87.50%7584,74939.84%
META240328C005200002024-03-28 12:31PM EDT520.000.010.000.01-0.05-83.33%55911,04946.09%
META240328C005250002024-03-28 1:02PM EDT525.000.010.000.01-0.02-66.67%5333,76151.56%
META240328C005300002024-03-28 12:37PM EDT530.000.010.000.01-0.01-50.00%1855,01154.69%
META240328C005350002024-03-28 12:27PM EDT535.000.010.000.010.00-1061,78259.38%
META240328C005400002024-03-28 12:01PM EDT540.000.010.000.01-0.01-50.00%374,60565.63%
META240328C005450002024-03-28 12:48PM EDT545.000.010.000.010.00-1382,16370.31%
META240328C005500002024-03-28 10:09AM EDT550.000.010.000.010.00-13,18675.00%
META240328C005550002024-03-28 11:22AM EDT555.000.010.000.010.00-21,59581.25%
META240328C005600002024-03-27 12:57PM EDT560.000.010.000.010.00-103,50984.38%
META240328C005650002024-03-28 9:33AM EDT565.000.010.000.010.00-4049690.63%
META240328C005700002024-03-27 12:03PM EDT570.000.010.000.010.00-966293.75%
META240328C005750002024-03-27 12:04PM EDT575.000.010.000.010.00-461198.44%
META240328C005800002024-03-27 9:57AM EDT580.000.010.000.010.00-1857103.13%
META240328C005850002024-03-26 10:03AM EDT585.000.010.000.010.00-3592109.38%
META240328C005900002024-03-26 9:30AM EDT590.000.030.000.010.00-52345112.50%
META240328C005950002024-03-25 9:55AM EDT595.000.020.000.010.00-1580118.75%
META240328C006000002024-03-28 10:38AM EDT600.000.010.000.010.00-81,097121.88%
META240328C006100002024-03-27 9:30AM EDT610.000.020.000.010.00-1631131.25%
META240328C006200002024-03-22 9:43AM EDT620.000.020.000.010.00-10120140.63%
META240328C006300002024-03-20 2:04PM EDT630.000.020.000.010.00-80263150.00%
META240328C006400002024-03-18 11:41AM EDT640.000.010.000.010.00-200215156.25%
META240328C006500002024-03-22 11:51AM EDT650.000.010.000.010.00-259682165.63%
META240328C006600002024-03-19 2:54PM EDT660.000.010.000.010.00-205264175.00%
META240328C006700002024-03-20 2:50PM EDT670.000.010.000.020.00-35327190.63%
META240328C006800002024-03-20 10:04AM EDT680.000.010.000.010.00-155187.50%
META240328C006900002024-03-26 9:32AM EDT690.000.010.000.010.00-176193.75%
META240328C007000002024-03-27 9:30AM EDT700.000.010.000.010.00-1985206.25%
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 EDT240.000.010.000.010.00-10387.50%
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 EDT290.000.020.000.010.00-114287.50%
META240328P002950002024-03-20 9:30AM EDT295.000.040.000.010.00-122281.25%
META240328P003000002024-02-23 2:17PM EDT300.000.010.000.020.00-332287.50%
META240328P003050002024-03-12 12:14PM EDT305.000.010.000.010.00--10262.50%
META240328P003100002024-03-18 11:43AM EDT310.000.010.000.010.00-1022256.25%
META240328P003150002024-03-28 10:00AM EDT315.000.010.000.010.00-15243.75%
META240328P003200002024-03-13 1:56PM EDT320.000.020.000.010.00-50110237.50%
META240328P003250002024-03-11 3:46PM EDT325.000.030.000.010.00-25231.25%
META240328P003300002024-03-12 1:09PM EDT330.000.030.000.010.00-71,023218.75%
META240328P003350002024-03-22 9:51AM EDT335.000.010.000.010.00-25625212.50%
META240328P003400002024-03-15 3:55PM EDT340.000.020.000.010.00-155206.25%
META240328P003450002024-03-21 12:30PM EDT345.000.010.000.010.00-3519196.88%
META240328P003500002024-03-22 9:50AM EDT350.000.010.000.010.00-20275187.50%
META240328P003550002024-03-21 9:56AM EDT355.000.010.000.010.00-197181.25%
META240328P003600002024-03-20 11:16AM EDT360.000.010.000.010.00-1586175.00%
META240328P003650002024-03-18 10:23AM EDT365.000.030.000.010.00-3195168.75%
META240328P003700002024-03-27 3:46PM EDT370.000.020.000.010.00-1147159.38%
META240328P003750002024-03-22 3:59PM EDT375.000.010.000.010.00-146190150.00%
META240328P003800002024-03-20 10:35AM EDT380.000.030.000.010.00-100245143.75%
META240328P003850002024-03-27 1:44PM EDT385.000.010.000.010.00-138137.50%
META240328P003900002024-03-27 12:26PM EDT390.000.010.000.010.00-2109131.25%
META240328P003950002024-03-28 12:13PM EDT395.000.010.000.010.00-7800125.00%
META240328P004000002024-03-27 10:03AM EDT400.000.010.000.010.00-21852115.63%
META240328P004050002024-03-27 3:57PM EDT405.000.010.000.010.00-21150109.38%
META240328P004100002024-03-27 9:31AM EDT410.000.010.000.010.00-5682103.13%
META240328P004150002024-03-26 3:48PM EDT415.000.010.000.010.00-1278696.88%
META240328P004200002024-03-28 10:16AM EDT420.000.010.000.01-0.01-50.00%150790.63%
META240328P004250002024-03-28 11:55AM EDT425.000.010.000.01-0.01-50.00%1095781.25%
META240328P004300002024-03-27 1:36PM EDT430.000.010.000.010.00-22,39075.00%
META240328P004350002024-03-27 12:00PM EDT435.000.010.000.010.00-188568.75%
META240328P004400002024-03-28 11:17AM EDT440.000.010.000.010.00-211,42362.50%
META240328P004450002024-03-27 3:39PM EDT445.000.010.000.010.00-2,3921,23856.25%
META240328P004500002024-03-28 12:45PM EDT450.000.010.000.020.00-7935,75953.13%
META240328P004550002024-03-28 11:43AM EDT455.000.010.000.02-0.03-75.00%2311,72849.22%
META240328P004600002024-03-28 12:46PM EDT460.000.020.010.02-0.01-33.33%3126,70842.19%
META240328P004650002024-03-28 1:05PM EDT465.000.010.010.02-0.03-75.00%1951,65134.77%
META240328P004700002024-03-28 1:07PM EDT470.000.020.020.03-0.04-66.67%4853,22128.71%
META240328P004750002024-03-28 1:06PM EDT475.000.030.030.04-0.05-50.00%9393,09521.68%
META240328P004800002024-03-28 1:06PM EDT480.000.060.060.07-0.09-56.25%3,0165,96114.65%
META240328P004825002024-03-28 1:06PM EDT482.500.190.180.20-0.08-30.77%3,7322,08812.79%
META240328P004850002024-03-28 1:06PM EDT485.000.680.680.73+0.22+47.83%10,4882,28812.35%
META240328P004875002024-03-28 1:06PM EDT487.501.891.912.00+1.11+142.31%7,1951,65212.51%
META240328P004900002024-03-28 1:06PM EDT490.003.873.804.10+2.50+182.48%6,2384,07215.14%
META240328P004925002024-03-28 1:03PM EDT492.506.736.106.55+4.45+195.18%1,3211,99220.31%
META240328P004950002024-03-28 1:06PM EDT495.008.708.659.10+5.20+148.57%1,5902,53926.98%
META240328P004975002024-03-28 1:03PM EDT497.5011.6111.0511.40+6.61+132.20%4951,34526.47%
META240328P005000002024-03-28 1:03PM EDT500.0013.8513.4513.85+6.65+92.36%5192,22828.61%
META240328P005025002024-03-28 12:51PM EDT502.5016.5815.8516.60+7.60+84.63%2571,09642.58%
META240328P005050002024-03-28 1:03PM EDT505.0019.2518.6519.05+8.15+73.42%9782,39745.80%
META240328P005075002024-03-28 12:28PM EDT507.5021.3020.7521.40+7.49+54.24%8896043.95%
META240328P005100002024-03-28 1:06PM EDT510.0023.5623.4023.85+7.38+45.61%1271,57244.73%
META240328P005150002024-03-28 12:28PM EDT515.0029.0028.3029.15+8.10+38.76%616067.68%
META240328P005200002024-03-28 10:43AM EDT520.0029.9833.1534.20+2.68+9.82%22078.42%
META240328P005250002024-03-27 10:30AM EDT525.0033.3838.0039.200.00-11587.11%
META240328P005300002024-03-27 9:42AM EDT530.0036.2043.3044.200.00-16095.61%
META240328P005350002024-03-28 11:16AM EDT535.0046.0048.3049.55+8.63+23.09%6188.18%
META240328P005400002024-03-28 10:41AM EDT540.0052.8853.1054.20+6.91+15.03%1162111.96%
META240328P005450002024-03-26 3:07PM EDT545.0055.3558.2559.45+14.30+34.84%151994.34%
META240328P005500002024-03-26 2:14PM EDT550.0045.2163.2564.200.00-20127.64%
META240328P005550002024-03-19 9:31AM EDT555.0067.0068.2569.500.00-10110.55%
META240328P005600002024-03-15 3:37PM EDT560.0076.0073.2574.150.00-20139.84%
META240328P005650002024-03-19 9:31AM EDT565.0077.2078.2579.200.00-10150.00%
META240328P005700002024-03-21 9:30AM EDT570.0057.2583.1584.350.00-11165.23%
META240328P005800002024-03-22 10:00AM EDT580.0073.8592.9594.050.00-10160.55%
META240328P005900002024-03-12 12:59PM EDT590.0095.78103.25104.250.00-20187.99%
META240328P005950002024-03-11 9:30AM EDT595.00101.00108.10109.200.00--0191.41%
META240328P006000002024-03-27 9:59AM EDT600.00108.25113.35114.200.00-10134.38%
META240328P006200002024-03-11 9:30AM EDT620.00124.90133.25134.200.00--0223.44%
META240328P006400002024-03-25 3:54PM EDT640.00135.85153.05154.200.00-20247.46%
META240328P006500002024-02-23 11:18AM EDT650.00159.00139.65141.350.00-200.00%
META240328P006600002024-03-15 3:37PM EDT660.00176.00173.25174.200.00--0270.51%
META240328P006800002024-03-25 3:54PM EDT680.00175.80193.45194.200.00-20233.59%
META240328P006900002024-03-20 2:36PM EDT690.00188.65203.40204.200.00--0232.03%
META240328P007000002024-03-27 1:41PM EDT700.00208.64213.25214.100.00-20302.93%