New Zealand markets open in 2 hours 12 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.07+4.05 (+0.84%)
As of 01:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301C001800002024-02-28 10:21AM EST180.00306.13307.70308.200.00-1922505.47%
META240301C001850002024-02-28 9:35AM EST185.00305.50302.65303.150.00-22468.75%
META240301C001900002024-01-22 10:43AM EST190.00195.75276.55277.900.00--00.00%
META240301C001950002024-01-26 1:31PM EST195.00202.00288.50289.950.00-100.00%
META240301C002000002024-02-15 3:43PM EST200.00284.89287.40288.500.00-10523.05%
META240301C002100002024-02-02 9:51AM EST210.00260.88277.35278.300.00-20459.38%
META240301C002150002024-02-20 12:11PM EST215.00253.25272.45273.500.00-10483.40%
META240301C002250002024-02-28 10:15AM EST225.00261.90262.45263.350.00-10434.38%
META240301C002300002024-02-28 10:22AM EST230.00256.00257.65258.500.00-12293.75%
META240301C002500002024-02-02 10:39AM EST250.00227.85237.75238.700.00-33353.91%
META240301C002550002024-02-16 2:35PM EST255.00221.40232.65233.700.00-33330.47%
META240301C002650002024-02-26 1:18PM EST265.00219.82222.65223.500.00-40237.50%
META240301C002700002024-02-28 3:10PM EST270.00214.37217.45218.600.00-24369.34%
META240301C002750002024-02-16 1:39PM EST275.00212.15212.65213.50+13.42+6.75%22225.00%
META240301C002800002024-02-02 9:43AM EST280.00190.00207.65208.700.00-33285.94%
META240301C002850002024-02-06 3:34PM EST285.00170.36202.65203.550.00-10245.31%
META240301C002900002024-02-26 9:49AM EST290.00192.82197.65198.450.00-13314.06%
META240301C002950002024-02-29 10:34AM EST295.00194.23192.75193.60+3.97+2.09%923260.94%
META240301C003000002024-02-26 12:10PM EST300.00189.53187.65188.30+5.88+3.20%343276.95%
META240301C003050002024-02-26 9:53AM EST305.00177.54182.45183.700.00-15187.50%
META240301C003100002024-02-23 3:48PM EST310.00174.93177.65178.600.00-224221.88%
META240301C003150002024-02-29 10:02AM EST315.00174.07172.40173.35-0.39-0.22%12258.20%
META240301C003200002024-02-27 9:55AM EST320.00163.22167.70168.550.00-266207.81%
META240301C003250002024-02-29 10:48AM EST325.00164.45162.65163.65+22.79+16.09%213208.59%
META240301C003300002024-02-28 1:02PM EST330.00158.00157.55158.450.00-1111243.36%
META240301C003350002024-02-27 9:43AM EST335.00148.21152.40153.550.00-15242.97%
META240301C003400002024-02-26 1:23PM EST340.00144.30147.25148.400.00-126222.27%
META240301C003450002024-02-22 1:21PM EST345.00143.33142.55143.600.00-116140.63%
META240301C003500002024-02-29 12:40PM EST350.00136.66137.25138.30+2.66+1.99%1436196.68%
META240301C003550002024-02-28 3:54PM EST355.00128.42132.50133.550.00-144209.86%
META240301C003600002024-02-23 9:45AM EST360.00129.00127.50128.40-4.95-3.70%269191.02%
META240301C003650002024-02-15 10:30AM EST365.00114.13122.55123.600.00-643118.75%
META240301C003700002024-02-27 12:21PM EST370.00113.60117.70118.550.00-159141.02%
META240301C003750002024-02-28 10:32AM EST375.00110.91112.40113.600.00-173180.96%
META240301C003800002024-02-26 1:02PM EST380.00103.89107.70108.600.00-2078133.98%
META240301C003850002024-02-28 3:52PM EST385.0098.50102.45103.500.00-188159.86%
META240301C003900002024-02-28 1:33PM EST390.0097.5297.7098.700.00-7486128.71%
META240301C003950002024-02-28 11:48AM EST395.0092.2892.7093.600.00-1372115.23%
META240301C004000002024-02-29 1:16PM EST400.0088.8087.7088.65+1.30+1.49%17955112.70%
META240301C004050002024-02-29 12:58PM EST405.0082.3582.8083.60+0.09+0.11%1231109.38%
META240301C004100002024-02-29 12:58PM EST410.0077.3877.4578.45+0.78+1.02%3310120.31%
META240301C004150002024-02-29 1:23PM EST415.0073.2872.7573.65+2.73+3.87%2510896.68%
META240301C004200002024-02-29 12:03PM EST420.0068.2767.8068.60+3.52+5.44%741890.43%
META240301C004250002024-02-28 10:29AM EST425.0061.0362.7563.900.00-114792.77%
META240301C004300002024-02-29 12:55PM EST430.0057.4657.7558.75+3.54+6.57%2627381.54%
META240301C004350002024-02-29 11:54AM EST435.0050.9852.7553.60+0.33+0.65%153269.53%
META240301C004400002024-02-29 11:54AM EST440.0045.9747.8548.60+1.46+3.28%241,06967.19%
META240301C004450002024-02-29 11:21AM EST445.0042.0042.5043.85+0.45+1.08%1045257.42%
META240301C004500002024-02-29 1:08PM EST450.0038.5237.5038.50+4.52+13.29%4186865.14%
META240301C004550002024-02-29 1:09PM EST455.0033.7032.5533.95+3.93+13.20%22263967.97%
META240301C004575002024-02-29 12:31PM EST457.5028.1030.5031.35-0.65-2.26%21042952.15%
META240301C004600002024-02-29 11:59AM EST460.0026.0427.8028.80+1.84+7.60%4070757.06%
META240301C004625002024-02-28 2:23PM EST462.5025.5925.0026.00+1.35+5.57%234746.88%
META240301C004650002024-02-29 1:10PM EST465.0024.2522.8023.60+4.50+22.78%541,93045.26%
META240301C004675002024-02-29 1:08PM EST467.5021.0520.4021.20+4.15+24.56%461,86443.21%
META240301C004700002024-02-29 1:20PM EST470.0018.5018.0018.75+6.50+54.17%3,6854,28139.97%
META240301C004725002024-02-29 1:13PM EST472.5016.3115.6016.30+3.35+25.85%2,0703,05936.52%
META240301C004750002024-02-29 1:14PM EST475.0013.8913.2013.65+3.38+32.16%3,8815,50330.10%
META240301C004775002024-02-29 1:27PM EST477.5011.1810.9511.40+2.68+31.53%2,1413,58028.98%
META240301C004800002024-02-29 1:28PM EST480.008.808.759.10+1.80+25.71%5,4844,99226.36%
META240301C004850002024-02-29 1:31PM EST485.005.305.005.30+1.19+28.95%13,1995,10124.76%
META240301C004900002024-02-29 1:32PM EST490.002.412.402.46+0.06+2.55%22,6329,06023.10%
META240301C004950002024-02-29 1:32PM EST495.001.020.991.02-0.20-16.39%23,8008,85023.61%
META240301C005000002024-02-29 1:33PM EST500.000.380.380.39-0.22-36.67%40,14116,66824.66%
META240301C005050002024-02-29 1:29PM EST505.000.150.150.16-0.17-53.12%14,14912,52726.42%
META240301C005100002024-02-29 1:30PM EST510.000.060.060.07-0.09-60.00%16,8078,96828.42%
META240301C005150002024-02-29 1:16PM EST515.000.030.030.04-0.07-70.00%1,3305,23331.25%
META240301C005200002024-02-29 1:22PM EST520.000.030.020.03-0.04-57.14%6423,56634.77%
META240301C005250002024-02-29 12:56PM EST525.000.010.010.02-0.04-80.00%6272,92037.89%
META240301C005300002024-02-29 1:29PM EST530.000.020.010.02-0.03-60.00%2612,22842.19%
META240301C005350002024-02-29 12:32PM EST535.000.010.000.01-0.02-66.67%982,56342.97%
META240301C005400002024-02-29 12:37PM EST540.000.010.000.01-0.01-50.00%1762,00546.88%
META240301C005450002024-02-29 11:30AM EST545.000.010.000.01-0.02-66.67%1281,65450.78%
META240301C005500002024-02-29 11:02AM EST550.000.010.000.010.00-982,23951.56%
META240301C005550002024-02-28 3:31PM EST555.000.010.000.010.00-3273254.69%
META240301C005600002024-02-29 10:00AM EST560.000.010.000.01-0.01-50.00%102,07059.38%
META240301C005650002024-02-28 9:39AM EST565.000.020.000.010.00-2071662.50%
META240301C005700002024-02-28 10:51AM EST570.000.010.000.010.00-2130865.63%
META240301C005750002024-02-28 10:10AM EST575.000.010.000.010.00-851968.75%
META240301C005800002024-02-27 3:00PM EST580.000.020.000.01+0.01+100.00%199271.88%
META240301C005850002024-02-23 3:21PM EST585.000.020.000.010.00-15856475.00%
META240301C005900002024-02-26 9:30AM EST590.000.010.000.010.00-664978.13%
META240301C005950002024-02-22 12:02PM EST595.000.020.000.010.00-20562781.25%
META240301C006000002024-02-28 9:40AM EST600.000.010.000.010.00-11,59384.38%
META240301C006100002024-02-15 1:22PM EST610.000.090.000.010.00-621190.63%
META240301C006200002024-02-29 12:32PM EST620.000.010.000.01-0.01-50.00%19796.88%
META240301C006300002024-02-23 10:28AM EST630.000.010.000.010.00-40239103.13%
META240301C006400002024-02-16 9:30AM EST640.000.050.000.010.00-170109.38%
META240301C006500002024-02-16 9:30AM EST650.000.030.000.010.00-111115.63%
META240301C006600002024-02-26 9:30AM EST660.000.020.000.010.00-16121.88%
META240301C006700002024-02-26 2:09PM EST670.000.010.000.010.00-217125.00%
META240301C006800002024-02-06 12:56PM EST680.000.030.000.010.00--1131.25%
META240301C006900002024-02-12 9:43AM EST690.000.010.000.010.00-5096137.50%
META240301C007000002024-02-29 9:32AM EST700.000.010.000.010.00-117143.75%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240301P002000002024-02-07 9:32AM EST200.000.010.000.010.00-13350.00%
META240301P002050002024-01-18 10:29AM EST205.000.100.000.010.00-11337.50%
META240301P002150002024-02-02 10:38AM EST215.000.010.000.010.00-27318.75%
META240301P002250002024-01-25 12:53PM EST225.000.120.000.020.00-23318.75%
META240301P002350002024-02-06 11:05AM EST235.000.010.000.010.00-1221287.50%
META240301P002400002024-02-14 9:35AM EST240.000.010.000.010.00-11275.00%
META240301P002450002024-01-31 3:06PM EST245.000.100.000.010.00--2268.75%
META240301P002500002024-02-12 9:41AM EST250.000.010.000.010.00-341262.50%
META240301P002550002024-02-01 10:13AM EST255.000.150.000.010.00-10131256.25%
META240301P002600002024-02-05 3:13PM EST260.000.040.000.010.00-35250.00%
META240301P002650002024-02-02 11:59AM EST265.000.050.000.010.00-2021237.50%
META240301P002700002024-02-16 9:37AM EST270.000.020.000.010.00-150158231.25%
META240301P002750002024-02-02 9:37AM EST275.000.050.000.010.00-311225.00%
META240301P002800002024-02-02 3:21PM EST280.000.040.000.010.00-3654218.75%
META240301P002850002024-02-12 12:19PM EST285.000.010.000.010.00-1104212.50%
META240301P002900002024-02-13 12:06PM EST290.000.010.000.010.00-156206.25%
META240301P002950002024-02-20 1:07PM EST295.000.010.000.010.00-15356200.00%
META240301P003000002024-02-28 11:33AM EST300.000.010.000.010.00-2250193.75%
META240301P003050002024-02-12 9:40AM EST305.000.010.000.010.00-135187.50%
META240301P003100002024-02-23 2:52PM EST310.000.010.000.010.00-2123181.25%
META240301P003150002024-02-26 10:16AM EST315.000.010.000.010.00-2217175.00%
META240301P003200002024-02-21 10:04AM EST320.000.020.000.010.00-1155168.75%
META240301P003250002024-02-26 11:12AM EST325.000.010.000.010.00-2183162.50%
META240301P003300002024-02-23 2:36PM EST330.000.010.000.010.00-2192156.25%
META240301P003350002024-02-22 11:09AM EST335.000.010.000.010.00-1135150.00%
META240301P003400002024-02-29 11:57AM EST340.000.010.000.010.00-8343146.88%
META240301P003450002024-02-22 2:02PM EST345.000.010.000.010.00-21549140.63%
META240301P003500002024-02-29 9:32AM EST350.000.010.000.010.00-10438134.38%
META240301P003550002024-02-23 10:40AM EST355.000.010.000.010.00-2268131.25%
META240301P003600002024-02-29 9:32AM EST360.000.010.000.010.00-10355125.00%
META240301P003650002024-02-26 2:53PM EST365.000.010.000.010.00-1225118.75%
META240301P003700002024-02-28 1:23PM EST370.000.010.000.010.00-2350112.50%
META240301P003750002024-02-28 1:23PM EST375.000.010.000.010.00-1424109.38%
META240301P003800002024-02-29 9:40AM EST380.000.010.000.010.00-1712103.13%
META240301P003850002024-02-28 9:55AM EST385.000.010.000.010.00-126898.44%
META240301P003900002024-02-28 3:42PM EST390.000.010.000.010.00-895593.75%
META240301P003950002024-02-28 12:32PM EST395.000.010.000.010.00-1467887.50%
META240301P004000002024-02-29 10:01AM EST400.000.010.000.010.00-82,29584.38%
META240301P004050002024-02-28 1:23PM EST405.000.010.000.010.00-21,03978.13%
META240301P004100002024-02-29 11:09AM EST410.000.010.000.010.00-41,91375.00%
META240301P004150002024-02-29 12:23PM EST415.000.010.000.010.00-284368.75%
META240301P004200002024-02-29 12:59PM EST420.000.010.000.010.00-5888164.06%
META240301P004250002024-02-29 11:12AM EST425.000.010.010.02-0.01-50.00%682,11865.63%
META240301P004300002024-02-29 11:59AM EST430.000.010.010.02-0.01-50.00%181,58660.94%
META240301P004350002024-02-29 11:22AM EST435.000.020.010.02-0.01-33.33%652,46655.47%
META240301P004400002024-02-29 12:55PM EST440.000.010.010.02-0.04-80.00%2522,63750.78%
META240301P004450002024-02-29 1:13PM EST445.000.010.010.02-0.05-83.33%5211,70646.88%
META240301P004500002024-02-29 1:29PM EST450.000.020.020.03-0.07-77.78%5094,38843.75%
META240301P004550002024-02-29 1:24PM EST455.000.030.030.04-0.09-75.00%3922,54939.84%
META240301P004575002024-02-29 1:16PM EST457.500.040.030.04-0.11-73.33%6822,29137.11%
META240301P004600002024-02-29 1:29PM EST460.000.040.040.05-0.14-77.78%2,5405,38735.35%
META240301P004625002024-02-29 1:10PM EST462.500.040.040.05-0.23-85.19%6381,52332.42%
META240301P004650002024-02-29 1:28PM EST465.000.050.050.06-0.29-85.29%9983,97230.37%
META240301P004675002024-02-29 1:32PM EST467.500.070.070.08-0.43-86.00%7682,13928.71%
META240301P004700002024-02-29 1:27PM EST470.000.110.100.11-0.56-83.58%3,3336,10627.05%
META240301P004725002024-02-29 1:30PM EST472.500.160.150.17-0.88-84.62%8052,83125.83%
META240301P004750002024-02-29 1:31PM EST475.000.240.240.26-1.16-82.86%3,3535,44624.56%
META240301P004775002024-02-29 1:31PM EST477.500.430.420.44-1.63-79.13%2,1491,92323.85%
META240301P004800002024-02-29 1:31PM EST480.000.700.720.74-2.00-74.07%8,7386,77523.29%
META240301P004850002024-02-29 1:32PM EST485.001.911.901.96-3.24-62.91%12,4984,23822.75%
META240301P004900002024-02-29 1:32PM EST490.004.294.204.35-3.91-47.68%5,4141,10922.82%
META240301P004950002024-02-29 1:20PM EST495.007.507.557.90-4.65-38.27%1,25449923.12%
META240301P005000002024-02-29 1:07PM EST500.0012.2011.8512.50-4.40-26.51%18833327.37%
META240301P005050002024-02-29 1:28PM EST505.0017.1016.6517.25-3.54-17.15%232530.47%
META240301P005100002024-02-29 1:05PM EST510.0021.2521.5022.30-4.50-17.48%362738.33%
META240301P005150002024-02-29 11:40AM EST515.0031.5026.0027.40+0.20+0.64%11647.17%
META240301P005200002024-02-29 1:09PM EST520.0031.3031.3032.40-3.77-10.75%2547753.66%
META240301P005250002024-02-29 11:02AM EST525.0037.5036.4537.60-3.22-7.91%1164.60%
META240301P005300002024-02-29 10:04AM EST530.0039.1541.3042.35-4.35-10.00%2064.60%
META240301P005400002024-02-22 1:35PM EST540.0052.0451.4552.600.00-2060.55%
META240301P005450002024-02-09 1:04PM EST545.0076.2556.3057.350.00--081.74%
META240301P005500002024-02-15 3:31PM EST550.0065.5261.3562.300.00-1085.35%
META240301P005550002024-02-16 9:30AM EST555.0076.5566.3067.650.00-1068.16%
META240301P005600002024-01-19 3:31PM EST560.00176.7886.1587.700.00-20268.34%
META240301P005650002024-02-21 2:40PM EST565.00101.1076.4077.350.00-60103.03%
META240301P005700002024-02-28 2:50PM EST570.0086.1081.4082.550.00-11080.47%
META240301P005750002024-02-23 10:56AM EST575.0088.5086.3087.350.00-20113.09%
META240301P005900002024-02-22 1:35PM EST590.00101.93101.15102.350.00-20127.54%
META240301P005950002024-02-20 10:56AM EST595.00124.00106.25107.300.00-20129.69%