New Zealand markets open in 2 hours 46 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.78-6.92 (-1.38%)
At close: 04:00PM EDT
494.85 +0.07 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240705C002500002024-06-21 12:32PM EDT250.00245.32243.60246.90+245.32-11161.82%
META240705C002800002024-06-07 10:29AM EDT280.00215.63213.65217.000.00-11140.04%
META240705C003350002024-06-03 2:05PM EDT335.00141.12159.00162.300.00-10107.72%
META240705C003400002024-06-12 10:12AM EDT340.00167.97153.80157.150.00--1100.39%
META240705C003500002024-06-21 1:42PM EDT350.00143.70144.35146.55-3.18-2.17%1193.07%
META240705C003550002024-06-18 11:50AM EDT355.00146.14138.65142.35+146.14--190.82%
META240705C003600002024-06-13 10:41AM EDT360.00145.13133.85136.850.00-121284.28%
META240705C003700002024-06-17 9:30AM EDT370.00133.46124.00127.25+133.46--183.25%
META240705C003750002024-06-07 2:47PM EDT375.00121.80118.75122.400.00-2179.10%
META240705C003850002024-06-07 12:58PM EDT385.00114.88109.15112.100.00-21773.49%
META240705C003900002024-06-17 3:04PM EDT390.00120.50103.95107.300.00-4470.29%
META240705C004000002024-06-20 11:11AM EDT400.00102.7594.3097.350.00-21066.63%
META240705C004050002024-06-21 1:18PM EDT405.0089.7289.5591.85-11.54-11.40%13761.84%
META240705C004100002024-06-06 10:53AM EDT410.0089.8584.4087.400.00-181861.06%
META240705C004150002024-06-21 10:31AM EDT415.0083.1379.0082.60+2.81+3.50%1556.74%
META240705C004200002024-06-18 12:52PM EDT420.0076.8474.8576.650.00-24353.03%
META240705C004250002024-06-21 2:44PM EDT425.0070.8769.0072.65-9.60-11.93%1550.68%
META240705C004300002024-06-21 3:47PM EDT430.0066.4665.0566.70-15.04-18.45%76554.79%
META240705C004350002024-06-20 10:18AM EDT435.0067.2559.5062.400.00-1655.84%
META240705C004400002024-06-20 9:30AM EDT440.0063.5554.7557.300.00-32051.59%
META240705C004450002024-06-21 1:09PM EDT445.0050.4350.3052.05-9.22-15.46%42046.50%
META240705C004500002024-06-21 3:49PM EDT450.0046.5645.4046.95-7.33-13.60%714442.33%
META240705C004550002024-06-20 12:32PM EDT455.0045.0240.5042.300.00-99440.58%
META240705C004600002024-06-21 3:52PM EDT460.0037.1735.9037.40-4.06-9.85%17837.33%
META240705C004650002024-06-21 3:46PM EDT465.0032.5031.0032.70-6.60-16.88%410534.84%
META240705C004700002024-06-21 3:18PM EDT470.0027.5827.2528.05-7.52-21.42%22038432.28%
META240705C004750002024-06-21 3:45PM EDT475.0023.5023.1023.85-6.13-20.69%2325330.99%
META240705C004800002024-06-21 3:56PM EDT480.0020.0019.2519.95-6.95-25.79%10135530.03%
META240705C004825002024-06-21 12:43PM EDT482.5018.0017.3518.20+18.00-42729.86%
META240705C004850002024-06-21 3:55PM EDT485.0016.3515.7016.35-5.15-23.95%6224229.18%
META240705C004875002024-06-21 3:48PM EDT487.5014.6014.0514.70+14.60-16728.85%
META240705C004900002024-06-21 3:32PM EDT490.0012.6812.6013.15-5.82-31.46%9330528.57%
META240705C004925002024-06-21 3:58PM EDT492.5011.8011.2011.70+11.80-1452828.31%
META240705C004950002024-06-21 3:59PM EDT495.0010.4510.0010.40-4.47-29.96%60822928.21%
META240705C004975002024-06-21 3:59PM EDT497.509.008.709.15+9.00-31210227.99%
META240705C005000002024-06-21 3:59PM EDT500.007.857.608.05-4.58-36.85%9241,37427.92%
META240705C005025002024-06-21 3:58PM EDT502.506.886.607.00+6.88-1,34023927.72%
META240705C005050002024-06-21 3:59PM EDT505.005.905.706.10-3.98-40.28%56693827.69%
META240705C005075002024-06-21 3:52PM EDT507.505.254.905.25+5.25-23513827.55%
META240705C005100002024-06-21 3:59PM EDT510.004.304.204.55-3.50-44.87%8171,43127.61%
META240705C005125002024-06-21 3:54PM EDT512.503.863.553.90+3.86-5315727.58%
META240705C005150002024-06-21 3:59PM EDT515.003.133.103.25-2.67-46.03%32078127.29%
META240705C005175002024-06-21 3:48PM EDT517.502.782.552.82+2.78-478427.54%
META240705C005200002024-06-21 3:59PM EDT520.002.252.162.38-2.29-50.44%57171927.52%
META240705C005225002024-06-21 3:52PM EDT522.501.971.812.02+1.97-672527.61%
META240705C005250002024-06-21 3:57PM EDT525.001.581.511.68-1.86-54.07%4331,01227.56%
META240705C005275002024-06-21 2:28PM EDT527.501.491.311.41+1.49-364827.63%
META240705C005300002024-06-21 3:57PM EDT530.001.151.101.18-1.35-54.00%2651,00127.70%
META240705C005350002024-06-21 3:49PM EDT535.000.830.770.85-1.05-55.85%16635628.11%
META240705C005400002024-06-21 3:47PM EDT540.000.600.540.60-0.81-57.45%40640228.42%
META240705C005450002024-06-21 3:49PM EDT545.000.400.380.44-0.63-61.17%1,1661,26128.98%
META240705C005500002024-06-21 3:55PM EDT550.000.300.270.32-0.45-60.00%12536929.49%
META240705C005550002024-06-21 3:59PM EDT555.000.220.190.24-0.25-53.19%10315630.13%
META240705C005600002024-06-21 1:00PM EDT560.000.160.140.19-0.17-51.52%11812431.01%
META240705C005650002024-06-21 3:59PM EDT565.000.120.110.14-0.14-53.85%466431.49%
META240705C005700002024-06-21 3:17PM EDT570.000.100.080.11-0.11-52.38%7211732.23%
META240705C005750002024-06-21 12:59PM EDT575.000.080.060.09-0.08-50.00%305533.11%
META240705C005800002024-06-21 12:58PM EDT580.000.070.050.08-0.06-46.15%1019134.28%
META240705C005900002024-06-21 1:12PM EDT590.000.040.030.06-0.07-63.64%211436.33%
META240705C006000002024-06-21 11:56AM EDT600.000.050.030.05-0.01-16.67%1310938.67%
META240705C006100002024-06-21 3:13PM EDT610.000.040.000.05-0.01-20.00%1941.60%
META240705C006200002024-06-21 1:01PM EDT620.000.030.000.05-0.03-50.00%413544.34%
META240705C006300002024-06-21 11:53AM EDT630.000.040.000.07-0.02-33.33%3248.83%
META240705C006400002024-06-12 2:18PM EDT640.000.120.000.090.00-1253.03%
META240705C006500002024-06-21 1:01PM EDT650.000.030.020.060.00-25251.37%
META240705C006600002024-06-12 10:59AM EDT660.000.060.000.070.00--253.32%
META240705C006700002024-06-12 9:49AM EDT670.000.100.000.110.00--358.20%
META240705C006800002024-06-13 10:27AM EDT680.000.040.000.050.00-1314656.64%
META240705C008000002024-06-18 10:19AM EDT800.000.070.000.10+0.07--586.72%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240705P002000002024-06-14 2:52PM EDT200.000.030.000.100.00--1164.84%
META240705P002500002024-05-29 2:53PM EDT250.000.030.000.070.00--3121.88%
META240705P003200002024-06-10 9:30AM EDT320.000.060.000.100.00-2382.81%
META240705P003250002024-06-11 10:09AM EDT325.000.070.000.100.00--180.08%
META240705P003300002024-06-18 2:38PM EDT330.000.020.000.060.00-202273.83%
META240705P003400002024-06-14 2:24PM EDT340.000.040.000.090.00-1371.48%
META240705P003450002024-06-17 11:27AM EDT345.000.030.000.05+0.03--5065.23%
META240705P003500002024-06-17 11:27AM EDT350.000.030.000.050.00-909262.89%
META240705P003550002024-06-13 1:10PM EDT355.000.050.000.080.00-1163.28%
META240705P003600002024-06-18 2:50PM EDT360.000.040.000.060.00-1658.98%
META240705P003650002024-06-17 9:30AM EDT365.000.080.000.060.00-102056.64%
META240705P003700002024-06-17 1:10PM EDT370.000.070.000.060.00-1554.30%
META240705P003750002024-06-21 3:49PM EDT375.000.060.020.05-0.03-33.33%352052.73%
META240705P003800002024-06-21 11:25AM EDT380.000.060.030.06-0.09-60.00%10751.76%
META240705P003850002024-06-18 3:38PM EDT385.000.090.030.050.00-123750.00%
META240705P003900002024-06-18 3:27PM EDT390.000.110.040.080.00-23550.20%
META240705P003950002024-06-17 2:30PM EDT395.000.100.050.070.00-13047.07%
META240705P004000002024-06-21 12:13PM EDT400.000.100.070.09-0.01-9.09%538146.00%
META240705P004050002024-06-21 2:30PM EDT405.000.100.080.11-0.01-9.09%35944.63%
META240705P004100002024-06-21 1:53PM EDT410.000.120.100.130.00-4024643.07%
META240705P004150002024-06-21 2:17PM EDT415.000.140.110.150.00-219641.41%
META240705P004200002024-06-21 2:17PM EDT420.000.160.130.17+0.01+6.67%2723439.60%
META240705P004250002024-06-21 3:55PM EDT425.000.150.150.19-0.03-16.67%1474437.70%
META240705P004300002024-06-21 2:17PM EDT430.000.220.190.23-0.01-4.35%12421136.18%
META240705P004350002024-06-21 3:48PM EDT435.000.240.230.28-0.09-27.27%1113634.67%
META240705P004400002024-06-21 3:52PM EDT440.000.290.280.32-0.08-21.62%6684932.76%
META240705P004450002024-06-21 3:57PM EDT445.000.370.360.41-0.11-22.92%27039931.45%
META240705P004500002024-06-21 3:48PM EDT450.000.500.470.53+0.01+2.04%1951,03730.13%
META240705P004550002024-06-21 3:49PM EDT455.000.660.640.71+0.05+8.20%1,3541,53329.02%
META240705P004600002024-06-21 3:48PM EDT460.000.910.910.98+0.07+8.33%35262228.09%
META240705P004650002024-06-21 3:57PM EDT465.001.281.291.39+0.22+20.75%13232827.41%
META240705P004700002024-06-21 3:55PM EDT470.001.731.831.97+0.22+14.57%18131926.80%
META240705P004750002024-06-21 3:53PM EDT475.002.492.612.81+0.34+15.81%11448626.41%
META240705P004800002024-06-21 3:59PM EDT480.003.713.703.95+0.89+31.56%76255026.12%
META240705P004825002024-06-21 3:59PM EDT482.504.354.354.60+4.35-10817625.84%
META240705P004850002024-06-21 3:59PM EDT485.005.105.105.40+1.17+29.77%23240625.76%
META240705P004875002024-06-21 3:59PM EDT487.505.965.956.35+5.96-1315725.84%
META240705P004900002024-06-21 3:59PM EDT490.007.056.957.25+1.70+31.78%62924425.49%
META240705P004925002024-06-21 3:53PM EDT492.507.768.008.30+7.76-4204825.29%
META240705P004950002024-06-21 3:57PM EDT495.009.309.209.60+2.38+34.39%44137625.47%
META240705P004975002024-06-21 3:42PM EDT497.5010.7310.5010.90+10.73-19829325.38%
META240705P005000002024-06-21 3:55PM EDT500.0011.7011.8012.30+2.80+31.46%29985425.27%
META240705P005025002024-06-21 3:55PM EDT502.5012.9013.3514.00+12.90-1707125.72%
META240705P005050002024-06-21 3:51PM EDT505.0015.0914.9515.45+3.32+28.21%4823025.18%
META240705P005075002024-06-21 3:46PM EDT507.5016.7316.6517.35+16.73-41025.69%
META240705P005100002024-06-21 3:45PM EDT510.0018.1117.9519.15+0.88+5.11%1720325.65%
META240705P005125002024-06-21 10:34AM EDT512.5019.4519.9521.00+19.45-1525.50%
META240705P005150002024-06-21 11:28AM EDT515.0022.0022.0523.20+4.55+26.07%13626.33%
META240705P005175002024-06-21 10:01AM EDT517.5022.0823.8025.15+22.08-3726.03%
META240705P005200002024-06-21 3:49PM EDT520.0026.5026.0527.15+1.80+7.29%192225.60%
META240705P005250002024-06-20 12:41PM EDT525.0028.6830.4532.300.00-6929.48%
META240705P005300002024-06-21 3:49PM EDT530.0035.4135.0036.40+4.82+15.76%11027.71%
META240705P005350002024-06-14 11:32AM EDT535.0034.6039.1041.850.00--133.15%
META240705P005400002024-06-11 12:19PM EDT540.0042.3044.5046.050.00-6630.48%
META240705P005500002024-06-21 10:01AM EDT550.0051.6854.0556.55+3.65+7.60%3439.26%
META240705P006000002024-06-18 3:54PM EDT600.00101.00104.05106.650.00-1063.04%
META240705P006100002024-06-06 11:07AM EDT610.00112.30114.05116.650.00--067.19%
META240705P006900002024-06-03 2:34PM EDT690.00215.36194.05196.650.00-2069.24%