New Zealand markets close in 2 hours 26 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
498.91+4.13 (+0.83%)
At close: 04:00PM EDT
497.90 -1.01 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240628C002000002024-06-24 10:46AM EDT200.00299.75297.90300.15-3.25-1.07%11324.22%
META240628C002400002024-06-24 12:05PM EDT240.00262.34258.25259.90+2.04+0.78%12273.44%
META240628C002500002024-06-21 3:15PM EDT250.00244.90247.85250.200.00-11249.22%
META240628C002600002024-06-14 11:21AM EDT260.00243.66237.95240.200.00-1410245.51%
META240628C003000002024-06-21 3:46PM EDT300.00195.34197.90200.250.00-1010195.31%
META240628C003100002024-06-21 3:07PM EDT310.00184.76188.00190.250.00-2627189.84%
META240628C003200002024-06-21 3:18PM EDT320.00174.83178.00180.300.00-88180.66%
META240628C003250002024-06-21 3:48PM EDT325.00170.44173.30175.350.00-66188.28%
META240628C003300002024-06-21 3:57PM EDT330.00165.38168.00170.300.00-527169.34%
META240628C003350002024-06-13 2:49PM EDT335.00170.56163.30165.400.00-1010177.83%
META240628C003400002024-06-13 2:47PM EDT340.00165.56158.05160.300.00-12160.35%
META240628C003500002024-06-21 1:42PM EDT350.00143.32147.95150.300.00-811145.51%
META240628C003550002024-05-31 3:10PM EDT355.00106.85142.85145.400.00-33140.23%
META240628C003600002024-06-14 9:51AM EDT360.00147.00138.05140.300.00-24138.87%
META240628C003650002024-06-24 9:35AM EDT365.00140.45133.50134.95+12.01+9.35%16136.91%
META240628C003700002024-06-21 3:27PM EDT370.00125.25128.05130.350.00-26130.08%
META240628C003750002024-06-21 12:00PM EDT375.00121.72122.85125.400.00-11119.92%
META240628C003800002024-05-31 3:10PM EDT380.0082.34118.05120.350.00-11119.82%
META240628C003850002024-06-24 10:25AM EDT385.00118.84113.35115.00-2.92-2.40%117113.28%
META240628C003900002024-06-17 12:41PM EDT390.00112.58107.95110.350.00-22106.84%
META240628C003950002024-06-21 1:46PM EDT395.0098.68102.90105.450.00-1723103.42%
META240628C004000002024-06-24 9:32AM EDT400.00104.9998.25100.10+9.34+9.76%105198.54%
META240628C004050002024-06-24 1:06PM EDT405.0094.5092.9095.45+6.38+7.24%31593.65%
META240628C004100002024-06-24 10:35AM EDT410.0092.8788.6089.95+9.15+10.93%173293.26%
META240628C004150002024-06-24 10:25AM EDT415.0088.7282.9085.45+5.62+6.76%1784.08%
META240628C004200002024-06-24 11:04AM EDT420.0080.9478.6079.85+5.85+7.79%65781.45%
META240628C004250002024-06-24 1:12PM EDT425.0071.4072.9575.50+0.92+1.31%1876.66%
META240628C004300002024-06-24 10:01AM EDT430.0077.3068.6069.85+4.40+6.04%15771.83%
META240628C004350002024-06-24 3:31PM EDT435.0062.0063.7064.90+3.08+5.23%183569.48%
META240628C004400002024-06-24 11:10AM EDT440.0061.0058.7060.15+2.90+4.99%625267.87%
META240628C004450002024-06-24 12:57PM EDT445.0055.6753.0055.55+2.07+3.86%12958.98%
META240628C004500002024-06-24 1:09PM EDT450.0048.0048.7050.00+2.28+4.99%3717056.06%
META240628C004550002024-06-24 3:59PM EDT455.0044.0043.8545.00+4.10+10.28%2711652.64%
META240628C004600002024-06-24 3:43PM EDT460.0038.2638.8040.10+2.70+7.59%2517457.59%
META240628C004650002024-06-24 3:43PM EDT465.0033.2634.0035.10+2.64+8.62%2823651.76%
META240628C004700002024-06-24 2:48PM EDT470.0028.0029.1030.25+1.53+5.78%8849747.40%
META240628C004725002024-06-24 9:48AM EDT472.5035.4026.6027.75+6.40+22.07%77744.34%
META240628C004750002024-06-24 3:46PM EDT475.0023.6324.3025.40+2.11+9.80%6681042.63%
META240628C004775002024-06-24 3:31PM EDT477.5021.0021.9023.05+1.04+5.21%312340.72%
META240628C004800002024-06-24 3:54PM EDT480.0020.0019.9520.70+2.50+14.29%6861438.60%
META240628C004825002024-06-24 2:06PM EDT482.5015.9217.8018.45+0.48+3.11%1332037.00%
META240628C004850002024-06-24 3:58PM EDT485.0015.5715.7016.25+1.67+12.01%11035935.41%
META240628C004875002024-06-24 3:56PM EDT487.5014.0513.6514.35+2.03+16.89%6921035.27%
META240628C004900002024-06-24 3:56PM EDT490.0011.9511.8012.35+1.85+18.32%7651,17733.96%
META240628C004925002024-06-24 3:57PM EDT492.509.9510.0510.65+1.20+13.71%54435033.73%
META240628C004950002024-06-24 3:59PM EDT495.009.008.608.95+1.65+22.45%2,6402,25532.85%
META240628C004975002024-06-24 3:59PM EDT497.507.557.157.55+1.35+21.77%2,27462932.79%
META240628C005000002024-06-24 3:59PM EDT500.006.105.906.15+1.05+20.79%9,3595,44532.03%
META240628C005025002024-06-24 3:59PM EDT502.504.924.755.00+0.62+14.42%5,4381,74831.76%
META240628C005050002024-06-24 3:59PM EDT505.004.003.854.10+0.50+14.29%10,5833,72032.01%
META240628C005075002024-06-24 3:59PM EDT507.503.153.003.30+0.29+10.14%5,0501,28732.08%
META240628C005100002024-06-24 3:59PM EDT510.002.512.392.60+0.26+11.56%15,4005,04432.01%
META240628C005125002024-06-24 3:57PM EDT512.502.011.852.04+0.12+6.35%2,6801,21332.08%
META240628C005150002024-06-24 3:59PM EDT515.001.591.451.57+0.18+12.77%12,9882,75432.06%
META240628C005175002024-06-24 3:59PM EDT517.501.161.111.23+0.04+3.57%1,89866532.37%
META240628C005200002024-06-24 3:59PM EDT520.000.880.850.92+0.03+3.53%7,4092,54532.31%
META240628C005225002024-06-24 3:59PM EDT522.500.680.640.70-0.02-2.86%1,67427632.52%
META240628C005250002024-06-24 3:59PM EDT525.000.490.490.54-0.06-10.91%5,4141,14332.89%
META240628C005275002024-06-24 3:57PM EDT527.500.380.370.42-0.03-7.32%2,48616533.35%
META240628C005300002024-06-24 3:59PM EDT530.000.300.280.32-0.03-9.09%3,1892,53533.69%
META240628C005350002024-06-24 3:59PM EDT535.000.190.160.20-0.02-9.52%2,95568634.82%
META240628C005400002024-06-24 3:59PM EDT540.000.100.100.12-0.04-28.57%1,2501,67735.74%
META240628C005450002024-06-24 3:39PM EDT545.000.080.060.09-0.01-11.11%1,8641,58837.70%
META240628C005500002024-06-24 3:59PM EDT550.000.040.040.06-0.03-42.86%94489738.97%
META240628C005550002024-06-24 3:55PM EDT555.000.040.030.05-0.01-20.00%21620341.21%
META240628C005600002024-06-24 3:46PM EDT560.000.020.020.04-0.02-50.00%54038643.16%
META240628C005650002024-06-24 3:24PM EDT565.000.010.010.04-0.03-75.00%19030746.09%
META240628C005700002024-06-24 2:12PM EDT570.000.010.010.02-0.04-80.00%3436145.70%
META240628C005750002024-06-24 11:24AM EDT575.000.020.010.020.00-3721648.44%
META240628C005800002024-06-24 10:48AM EDT580.000.020.000.060.00-1333753.13%
META240628C005900002024-06-24 3:03PM EDT590.000.010.000.04-0.03-75.00%3057756.25%
META240628C006000002024-06-24 3:20PM EDT600.000.010.000.040.00-16214160.94%
META240628C006100002024-06-24 3:22PM EDT610.000.010.010.11-0.04-80.00%111373.44%
META240628C006200002024-06-21 1:12PM EDT620.000.010.000.01-0.01-50.00%1562.50%
META240628C006300002024-06-18 1:38PM EDT630.000.030.000.010.00--667.19%
META240628C006400002024-06-24 9:33AM EDT640.000.010.000.10-0.04-80.00%32287.11%
META240628C006500002024-06-24 10:12AM EDT650.000.010.000.010.00-239275.00%
META240628C006600002024-06-18 1:05PM EDT660.000.020.000.010.00-10024179.69%
META240628C006700002024-06-24 9:40AM EDT670.000.010.000.010.00-10011284.38%
META240628C006800002024-06-13 10:14AM EDT680.000.010.000.010.00-10010087.50%
META240628C007000002024-06-24 10:15AM EDT700.000.010.000.010.00-1011293.75%
META240628C007100002024-06-20 9:50AM EDT710.000.010.000.010.00--12098.44%
META240628C007200002024-06-20 9:49AM EDT720.000.010.000.010.00-929103.13%
META240628C007300002024-06-20 9:49AM EDT730.000.010.000.010.00--9106.25%
META240628C007400002024-06-17 1:52PM EDT740.000.010.000.010.00--7109.38%
META240628C007500002024-06-20 9:43AM EDT750.000.010.000.010.00--6112.50%
META240628C007600002024-06-13 11:57AM EDT760.000.010.000.010.00-7070115.63%
META240628C008000002024-06-24 9:37AM EDT800.000.010.000.01-0.01-50.00%1911128.13%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240628P001900002024-05-24 12:28PM EDT190.000.080.000.010.00-55262.50%
META240628P002700002024-05-21 10:39AM EDT270.000.030.000.040.00--2189.06%
META240628P002800002024-05-20 3:05PM EDT280.000.050.000.350.00--2221.09%
META240628P003000002024-06-17 3:49PM EDT300.000.010.000.010.00-16143.75%
META240628P003100002024-06-21 3:06PM EDT310.000.010.000.010.00-25134.38%
META240628P003200002024-06-21 10:36AM EDT320.000.010.000.010.00-2461125.00%
META240628P003250002024-06-14 2:51PM EDT325.000.010.000.140.00-1014152.34%
META240628P003300002024-05-28 3:35PM EDT330.000.110.000.140.00-12147.27%
META240628P003350002024-06-13 2:32PM EDT335.000.020.000.140.00-2021142.19%
META240628P003400002024-06-13 2:40PM EDT340.000.020.000.140.00-2429137.50%
META240628P003450002024-06-18 2:07PM EDT345.000.010.000.140.00-1213132.42%
META240628P003500002024-06-17 2:43PM EDT350.000.020.000.100.00-339123.44%
META240628P003550002024-06-21 3:58PM EDT355.000.010.000.100.00-2570119.14%
META240628P003600002024-06-14 1:56PM EDT360.000.040.000.100.00-2075114.45%
META240628P003650002024-06-11 3:11PM EDT365.000.050.000.140.00-2615114.06%
META240628P003700002024-06-21 3:12PM EDT370.000.010.000.010.00-364187.50%
META240628P003750002024-06-21 12:47PM EDT375.000.010.000.100.00-1053101.17%
META240628P003800002024-06-21 12:50PM EDT380.000.020.000.010.00-57478.13%
META240628P003850002024-06-24 10:11AM EDT385.000.010.000.01-0.01-50.00%2418875.00%
META240628P003900002024-06-21 3:26PM EDT390.000.020.000.010.00-3730371.88%
META240628P003950002024-06-24 1:49PM EDT395.000.010.000.01-0.02-66.67%3785768.75%
META240628P004000002024-06-24 3:26PM EDT400.000.010.000.01-0.03-75.00%11875465.63%
META240628P004050002024-06-24 3:06PM EDT405.000.010.000.04-0.03-75.00%8133169.53%
META240628P004100002024-06-24 3:42PM EDT410.000.020.000.04-0.02-50.00%17440365.63%
META240628P004150002024-06-24 2:41PM EDT415.000.020.010.03-0.02-50.00%4131,01762.11%
META240628P004200002024-06-24 3:45PM EDT420.000.020.010.03-0.03-60.00%66685258.59%
META240628P004250002024-06-24 3:39PM EDT425.000.020.010.03-0.04-66.67%46798054.69%
META240628P004300002024-06-24 3:47PM EDT430.000.030.030.05-0.05-62.50%1182,04454.69%
META240628P004350002024-06-24 2:31PM EDT435.000.060.030.05-0.03-33.33%4,2484,83850.98%
META240628P004400002024-06-24 3:58PM EDT440.000.060.040.06-0.03-33.33%5791,01549.41%
META240628P004450002024-06-24 3:54PM EDT445.000.070.050.07-0.07-50.00%25754746.29%
META240628P004500002024-06-24 3:44PM EDT450.000.080.080.09-0.08-50.00%5551,59243.65%
META240628P004550002024-06-24 3:48PM EDT455.000.110.090.10-0.13-54.17%9041,47940.14%
META240628P004600002024-06-24 3:57PM EDT460.000.140.130.16-0.15-51.72%1,6311,53038.57%
META240628P004650002024-06-24 3:59PM EDT465.000.210.200.23-0.25-54.35%1,4612,30636.33%
META240628P004700002024-06-24 3:58PM EDT470.000.360.320.36-0.42-53.85%1,6531,94634.52%
META240628P004725002024-06-24 3:58PM EDT472.500.450.410.46-0.55-55.00%1,22992933.77%
META240628P004750002024-06-24 3:59PM EDT475.000.540.540.60-0.67-55.37%2,1692,17633.15%
META240628P004775002024-06-24 3:59PM EDT477.500.730.710.77-0.83-53.21%1,47065132.47%
META240628P004800002024-06-24 3:59PM EDT480.000.960.931.01-1.07-52.71%2,6021,79131.98%
META240628P004825002024-06-24 3:59PM EDT482.501.281.211.33-1.31-50.58%1,32971131.65%
META240628P004850002024-06-24 3:59PM EDT485.001.601.591.74-1.60-50.00%2,7641,62531.36%
META240628P004875002024-06-24 3:59PM EDT487.502.192.072.24-1.80-45.11%1,36181731.02%
META240628P004900002024-06-24 3:59PM EDT490.002.832.672.86-1.97-41.04%4,3071,90430.73%
META240628P004925002024-06-24 3:59PM EDT492.503.453.403.65-2.35-40.52%1,87987930.66%
META240628P004950002024-06-24 3:59PM EDT495.004.354.304.60-2.70-38.30%4,6562,82530.67%
META240628P004975002024-06-24 3:59PM EDT497.505.375.355.65-2.58-32.45%2,62484130.43%
META240628P005000002024-06-24 3:57PM EDT500.006.706.606.90-3.30-33.00%6,7142,56730.40%
META240628P005025002024-06-24 3:56PM EDT502.508.107.708.40-2.65-24.65%3,46462830.84%
META240628P005050002024-06-24 3:58PM EDT505.0010.009.2510.00-3.03-23.25%2,57264731.04%
META240628P005075002024-06-24 3:24PM EDT507.5011.4810.9511.70-3.09-21.21%1,18039031.06%
META240628P005100002024-06-24 3:55PM EDT510.0013.2712.9013.65-3.73-21.94%88263831.78%
META240628P005125002024-06-24 3:59PM EDT512.5015.2514.8015.65-4.50-22.78%3203332.22%
META240628P005150002024-06-24 1:24PM EDT515.0019.7516.9017.70-1.09-5.23%495232.36%
META240628P005175002024-06-24 2:51PM EDT517.5020.7519.0519.90-3.75-15.31%442933.05%
META240628P005200002024-06-24 1:30PM EDT520.0024.7021.3522.15-0.64-2.53%6844833.67%
META240628P005250002024-06-24 10:45AM EDT525.0026.1025.8526.90+1.17+4.69%1553336.30%
META240628P005300002024-06-24 3:53PM EDT530.0031.3330.7531.70-4.99-13.74%185038.55%
META240628P005400002024-06-17 9:59AM EDT540.0041.6040.3042.050.00-1052.54%
META240628P005450002024-06-17 10:34AM EDT545.0045.0045.4047.150.00-1058.45%
META240628P005500002024-06-17 9:41AM EDT550.0053.4050.3052.050.00-1061.57%
META240628P005600002024-06-24 10:32AM EDT560.0057.6260.7061.65-8.38-12.70%46262.99%
META240628P006000002024-06-17 10:27AM EDT600.00101.00100.30102.050.00--070.90%
META240628P006100002024-06-18 12:50PM EDT610.00114.26110.30112.050.00-1076.56%
META240628P006200002024-06-17 3:37PM EDT620.00111.45120.30122.050.00--081.84%