New Zealand markets open in 9 hours 58 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
499.49-7.14 (-1.41%)
At close: 04:00PM EDT
499.70 +0.21 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240816C001950002024-06-13 9:45AM EDT195.00312.72305.15309.000.00-153133.13%
META240816C002000002024-06-17 9:30AM EDT200.00304.10300.20304.000.00-539130.10%
META240816C002100002024-05-31 12:25PM EDT210.00247.47290.45293.800.00-117124.04%
META240816C002200002024-04-18 9:30AM EDT220.00285.55253.35255.550.00-120.00%
META240816C002300002024-06-03 1:40PM EDT230.00247.62270.65273.900.00-121113.53%
META240816C002400002024-06-18 3:59PM EDT240.00261.83260.75264.00-3.87-1.46%115108.77%
META240816C002450002024-06-13 3:12PM EDT245.00262.24254.50259.000.00-12101.15%
META240816C002500002024-06-14 11:38AM EDT250.00255.20250.75254.000.00-541103.42%
META240816C002600002024-06-13 3:27PM EDT260.00247.19241.00244.350.00-2330100.31%
META240816C002700002024-06-13 3:27PM EDT270.00237.23231.00233.300.00-25691.82%
META240816C002800002024-06-18 3:20PM EDT280.00221.61221.15224.60-5.67-2.49%12791.61%
META240816C002850002024-06-13 2:40PM EDT285.00222.77215.00219.750.00-3386.24%
META240816C002900002024-06-13 3:35PM EDT290.00217.55211.40214.700.00-102187.83%
META240816C002950002024-06-13 2:38PM EDT295.00212.34205.00209.800.00-2281.85%
META240816C003000002024-06-13 3:34PM EDT300.00207.79201.45203.750.00-46780.77%
META240816C003050002024-06-14 3:59PM EDT305.00202.80196.60198.800.00-210179.10%
META240816C003100002024-06-14 9:53AM EDT310.00199.30191.65195.000.00-103680.05%
META240816C003150002024-06-11 3:59PM EDT315.00196.00186.65190.000.00-21777.83%
META240816C003200002024-06-13 2:38PM EDT320.00188.58181.85185.000.00-22776.09%
META240816C003250002024-06-18 1:48PM EDT325.00177.34176.95180.25-6.18-3.37%12874.68%
META240816C003300002024-06-17 2:49PM EDT330.00183.69172.00174.300.00-111070.54%
META240816C003350002024-05-31 10:27AM EDT335.00126.55167.20170.650.00-31571.70%
META240816C003400002024-06-17 2:42PM EDT340.00174.03162.25166.000.00-15470.34%
META240816C003450002024-06-12 3:29PM EDT345.00165.59157.40161.000.00-212868.48%
META240816C003500002024-06-17 10:22AM EDT350.00154.00152.65154.900.00-133764.78%
META240816C003550002024-06-11 2:32PM EDT355.00155.00147.85150.850.00-210364.81%
META240816C003600002024-06-14 11:43AM EDT360.00146.98142.00146.100.00-124561.67%
META240816C003650002024-06-14 11:56AM EDT365.00141.99138.10141.700.00-15462.46%
META240816C003700002024-06-13 12:29PM EDT370.00136.78132.65136.700.00-18959.66%
META240816C003750002024-06-10 3:09PM EDT375.00131.32127.25132.000.00-112257.45%
META240816C003800002024-06-18 2:30PM EDT380.00122.75123.00127.25-14.25-10.40%142056.92%
META240816C003850002024-06-17 2:42PM EDT385.00130.73119.55122.150.00-120556.90%
META240816C003900002024-06-14 11:44AM EDT390.00118.38114.55117.950.00-128255.87%
META240816C003950002024-06-12 2:00PM EDT395.00120.10109.95113.400.00-130154.85%
META240816C004000002024-06-17 3:36PM EDT400.00115.45105.50108.750.00-41,34953.82%
META240816C004050002024-06-18 1:30PM EDT405.00100.55100.00104.15-4.34-4.14%36,81051.58%
META240816C004100002024-06-18 10:45AM EDT410.00100.0096.5599.85+4.37+4.57%251651.96%
META240816C004150002024-06-18 12:37PM EDT415.0092.0092.2094.30-11.85-11.41%659052.08%
META240816C004200002024-06-18 2:24PM EDT420.0087.0087.9090.00-11.45-11.63%1992351.24%
META240816C004250002024-06-18 10:21AM EDT425.0088.2583.7086.70-3.15-3.45%1133952.17%
META240816C004300002024-06-18 12:16PM EDT430.0080.5079.6082.55-8.45-9.50%886151.36%
META240816C004350002024-06-18 11:20AM EDT435.0076.8074.7577.60+1.30+1.72%285549.10%
META240816C004400002024-06-18 3:54PM EDT440.0072.1071.6073.65-8.35-10.38%3622,42848.50%
META240816C004450002024-06-18 1:11PM EDT445.0067.0767.7569.80-2.03-2.94%133947.94%
META240816C004500002024-06-18 3:34PM EDT450.0065.2964.0067.00-7.31-10.07%511,81748.87%
META240816C004550002024-06-18 12:02PM EDT455.0061.2560.3563.00-6.75-9.93%91,20647.82%
META240816C004600002024-06-18 3:43PM EDT460.0057.3556.1558.75-4.68-7.54%91,61146.31%
META240816C004650002024-06-18 1:01PM EDT465.0052.5253.4556.75-6.73-11.36%477047.89%
META240816C004700002024-06-18 2:47PM EDT470.0050.2050.2051.95-8.55-14.55%4081145.42%
META240816C004750002024-06-18 1:46PM EDT475.0047.3046.9548.75-7.08-13.02%1786745.05%
META240816C004800002024-06-18 3:08PM EDT480.0044.9043.9545.70-6.95-13.40%611,29044.74%
META240816C004850002024-06-18 3:17PM EDT485.0041.3541.6044.00-5.50-11.74%1487546.03%
META240816C004900002024-06-18 3:58PM EDT490.0039.2538.7040.90-4.20-9.67%4270445.37%
META240816C004950002024-06-18 3:59PM EDT495.0036.5036.1536.75-4.02-9.92%1681,01143.26%
META240816C005000002024-06-18 3:59PM EDT500.0033.8033.6534.70-3.96-10.49%6867,22343.66%
META240816C005050002024-06-18 3:55PM EDT505.0031.3531.1531.70-5.12-14.04%1,18844542.73%
META240816C005100002024-06-18 3:17PM EDT510.0028.7928.9529.40-4.21-12.76%1792,18642.54%
META240816C005150002024-06-18 2:14PM EDT515.0026.2026.7028.65-5.50-17.35%9928744.15%
META240816C005200002024-06-18 3:58PM EDT520.0024.9024.6025.20-3.45-12.17%2272,25642.24%
META240816C005250002024-06-18 3:55PM EDT525.0023.0022.5525.00-3.50-13.21%3443144.29%
META240816C005300002024-06-18 3:16PM EDT530.0020.8320.7021.40-4.10-16.45%551,33741.88%
META240816C005350002024-06-18 3:47PM EDT535.0019.3419.0021.05-3.72-16.13%1529743.53%
META240816C005400002024-06-18 3:49PM EDT540.0017.7317.4019.45-2.47-12.23%644,06743.44%
META240816C005450002024-06-18 2:30PM EDT545.0015.5115.9017.95-4.05-20.71%511743.36%
META240816C005500002024-06-18 3:43PM EDT550.0014.9014.5516.00-2.69-15.29%1663,33342.52%
META240816C005550002024-06-18 3:10PM EDT555.0013.5013.2515.30-3.00-18.18%1540043.30%
META240816C005600002024-06-18 3:27PM EDT560.0012.3912.1514.10-2.97-19.34%141,10143.28%
META240816C005650002024-06-18 3:43PM EDT565.0011.2211.0012.00-2.46-17.98%4721341.75%
META240816C005700002024-06-18 3:38PM EDT570.0010.4010.0012.00-2.03-16.33%1298643.33%
META240816C005750002024-06-18 1:32PM EDT575.009.109.259.65-2.55-21.89%660841.04%
META240816C005800002024-06-18 3:46PM EDT580.008.578.3010.60-1.73-16.80%71,07544.09%
META240816C005850002024-06-18 3:13PM EDT585.007.857.509.40-1.80-18.65%821543.48%
META240816C005900002024-06-18 3:13PM EDT590.007.066.809.20-1.89-21.12%875144.51%
META240816C005950002024-06-18 11:10AM EDT595.006.316.157.30-0.19-2.92%63642.31%
META240816C006000002024-06-18 3:59PM EDT600.005.885.706.05-0.87-12.89%923,03141.04%
META240816C006050002024-06-18 10:58AM EDT605.005.505.055.50+0.10+1.85%212141.06%
META240816C006100002024-06-17 1:52PM EDT610.005.654.605.000.00-699641.08%
META240816C006150002024-06-18 2:29PM EDT615.004.174.256.40-1.28-23.49%391645.40%
META240816C006200002024-06-18 12:39PM EDT620.003.803.754.20-1.20-24.00%1627741.35%
META240816C006250002024-06-17 11:44AM EDT625.003.603.503.850.00-16041.48%
META240816C006300002024-06-17 11:23AM EDT630.003.103.103.45-0.12-3.73%119641.38%
META240816C006350002024-06-18 2:30PM EDT635.002.832.833.15-0.09-3.08%74241.48%
META240816C006400002024-06-18 12:57PM EDT640.002.582.573.65-0.82-24.12%2221844.01%
META240816C006450002024-06-18 2:14PM EDT645.002.362.322.59-0.39-14.18%206241.57%
META240816C006500002024-06-18 2:58PM EDT650.002.302.102.37-0.51-18.15%2450641.69%
META240816C006550002024-06-17 11:03AM EDT655.001.971.912.160.00-2641.79%
META240816C006600002024-06-17 3:57PM EDT660.002.161.721.980.00-121041.93%
META240816C006650002024-06-18 1:04PM EDT665.001.601.561.82-0.50-23.81%1142.10%
META240816C006700002024-06-18 11:00AM EDT670.001.601.431.67-0.16-9.09%17742.25%
META240816C006750002024-06-06 3:07PM EDT675.001.351.301.530.00-3842.38%
META240816C006800002024-06-18 1:58PM EDT680.001.271.181.41-0.31-19.62%810342.57%
META240816C006850002024-06-17 9:50AM EDT685.001.071.071.290.00-1642.68%
META240816C006900002024-06-17 2:02PM EDT690.001.020.971.19-0.23-18.40%13142.86%
META240816C006950002024-05-24 3:23PM EDT695.000.600.881.100.00-1143.05%
META240816C007000002024-06-18 3:59PM EDT700.000.880.821.01-0.23-20.72%9941,91543.19%
META240816C007100002024-06-17 3:56PM EDT710.000.870.730.860.00-1410443.53%
META240816C007200002024-06-17 10:20AM EDT720.000.600.530.730.00-26743.82%
META240816C007250002024-06-12 10:10AM EDT725.000.620.480.680.00--644.04%
META240816C007300002024-06-17 10:20AM EDT730.000.550.430.63+0.06+12.24%14144.23%
META240816C007400002024-06-18 3:19PM EDT740.000.450.360.54-0.10-18.18%216044.56%
META240816C007500002024-06-18 10:21AM EDT750.000.380.360.46-0.02-5.00%414444.85%
META240816C007600002024-06-14 11:49AM EDT760.000.340.062.350.00-19153.02%
META240816C007700002024-06-14 1:57PM EDT770.000.310.050.650.00-316749.55%
META240816C007800002024-06-12 1:22PM EDT780.000.280.030.730.00-11351.61%
META240816C007900002024-06-13 9:50AM EDT790.000.200.100.270.00-14546.48%
META240816C008000002024-06-18 3:31PM EDT800.000.170.060.24-0.01-5.56%412846.92%
META240816C008100002024-06-13 9:39AM EDT810.000.150.050.510.00-21252.59%
META240816C008200002024-06-14 1:19PM EDT820.000.140.001.530.00-203056.73%
META240816C008300002024-06-03 9:47AM EDT830.000.080.000.470.00-52154.25%
META240816C008400002024-06-17 3:27PM EDT840.000.100.000.460.00-12550.83%
META240816C008500002024-06-12 12:53PM EDT850.000.090.062.050.00-110262.92%
META240816C008600002024-06-03 10:48AM EDT860.000.060.001.000.00-32157.86%
META240816C008700002024-06-05 9:50AM EDT870.000.030.000.430.00-101853.37%
META240816C008800002024-05-28 9:30AM EDT880.000.040.001.060.00-63160.35%
META240816C008900002024-06-13 11:09AM EDT890.000.050.010.160.00-3850.29%
META240816C009000002024-06-18 2:33PM EDT900.000.030.011.09-0.03-50.00%1020462.65%
META240816C009100002024-05-08 1:56PM EDT910.000.170.000.070.00-11251.17%
META240816C009200002024-04-26 10:03AM EDT920.000.130.000.050.00-253250.39%
META240816C009300002024-05-01 2:02PM EDT930.000.220.000.080.00-1850.20%
META240816C009400002024-06-13 11:56AM EDT940.000.010.000.140.00-15253.52%
META240816C009500002024-06-13 11:57AM EDT950.000.010.000.140.00-139354.30%
META240816C009600002024-06-03 2:46PM EDT960.000.020.000.110.00-304053.91%
META240816C009700002024-06-18 12:26PM EDT970.000.020.010.21-0.01-33.33%443958.20%
META240816C009800002024-05-06 3:22PM EDT980.000.050.000.060.00-252652.73%
META240816C009900002024-05-29 12:11PM EDT990.000.030.000.410.00-223363.57%
META240816C010000002024-06-07 12:46PM EDT1,000.000.040.000.110.00-1042757.03%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META240816P001950002024-06-17 12:59PM EDT195.000.030.030.130.00-706983.59%
META240816P002000002024-06-18 1:00PM EDT200.000.040.030.16+0.01+33.33%1222182.91%
META240816P002100002024-06-17 11:40AM EDT210.000.040.040.970.00-55895.41%
META240816P002200002024-06-11 9:30AM EDT220.000.060.000.160.00-169773.44%
META240816P002300002024-06-13 3:06PM EDT230.000.100.000.160.00-10024969.73%
META240816P002400002024-06-18 1:57PM EDT240.000.090.000.21-0.01-10.00%1016367.97%
META240816P002450002024-06-11 10:07AM EDT245.000.100.000.230.00-1466.80%
META240816P002500002024-06-11 9:30AM EDT250.000.130.090.240.00-171867.58%
META240816P002550002024-06-11 9:30AM EDT255.000.150.000.220.00-1462.99%
META240816P002600002024-06-17 10:57AM EDT260.000.150.000.270.00-121562.60%
META240816P002650002024-06-11 9:30AM EDT265.000.180.010.250.00-1260.64%
META240816P002700002024-06-17 11:15AM EDT270.000.190.010.270.00-127659.47%
META240816P002750002024-06-12 9:50AM EDT275.000.210.010.290.00-158758.30%
META240816P002800002024-06-18 3:23PM EDT280.000.230.010.23-0.01-4.17%129855.27%
META240816P002850002024-06-18 3:15PM EDT285.000.260.020.34-0.02-7.14%5256.25%
META240816P002900002024-06-11 9:30AM EDT290.000.320.050.360.00-117655.47%
META240816P002950002024-06-12 11:08AM EDT295.000.340.010.400.00-1553.91%
META240816P003000002024-06-17 9:52AM EDT300.000.400.270.460.00-928456.25%
META240816P003050002024-06-12 11:48AM EDT305.000.420.350.500.00-220655.76%
META240816P003100002024-06-18 3:47PM EDT310.000.430.330.52-0.01-2.27%1512654.10%
META240816P003150002024-06-18 3:20PM EDT315.000.490.380.54-0.08-14.04%27353.08%
META240816P003200002024-06-18 3:31PM EDT320.000.540.440.62+0.05+10.20%260652.52%
META240816P003250002024-06-18 12:45PM EDT325.000.630.500.68+0.11+21.15%1416951.71%
META240816P003300002024-06-17 3:59PM EDT330.000.600.560.750.00-1252250.88%
META240816P003350002024-06-17 2:29PM EDT335.000.660.640.830.00-112750.17%
META240816P003400002024-06-18 1:09PM EDT340.000.870.730.92+0.04+4.82%5028950.37%
META240816P003450002024-06-18 3:54PM EDT345.000.950.831.01-0.09-8.65%238049.50%
META240816P003500002024-06-18 2:34PM EDT350.001.090.941.14+0.04+3.81%2267248.88%
META240816P003550002024-06-18 12:58PM EDT355.001.251.061.27-0.01-0.79%233148.16%
META240816P003600002024-06-18 10:08AM EDT360.001.221.201.43+0.11+9.91%287547.55%
META240816P003650002024-06-17 1:43PM EDT365.001.281.371.600.00-174046.89%
META240816P003700002024-06-18 3:44PM EDT370.001.691.551.79+0.31+22.46%564246.24%
META240816P003750002024-06-18 3:47PM EDT375.001.881.762.00+0.31+19.75%1243945.59%
META240816P003800002024-06-18 3:15PM EDT380.002.172.002.25+0.37+20.56%303,37145.03%
META240816P003850002024-06-17 11:13AM EDT385.002.442.282.530.00-4455844.47%
META240816P003900002024-06-18 10:48AM EDT390.002.572.592.84+0.27+11.74%450543.92%
META240816P003950002024-06-18 3:32PM EDT395.003.052.403.25+0.52+20.55%2387243.59%
META240816P004000002024-06-18 3:41PM EDT400.003.452.783.65+0.57+19.79%673,09743.09%
META240816P004050002024-06-18 12:46PM EDT405.004.303.754.10+1.11+34.80%71,11442.60%
META240816P004100002024-06-18 12:18PM EDT410.004.604.304.60+0.95+26.03%431,52542.13%
META240816P004150002024-06-18 3:50PM EDT415.004.974.855.20+0.92+22.72%251,37841.77%
META240816P004200002024-06-18 3:53PM EDT420.005.655.505.85+1.02+22.03%1502,31041.39%
META240816P004250002024-06-18 3:28PM EDT425.006.526.206.60+1.47+29.11%251,33441.09%
META240816P004300002024-06-18 3:59PM EDT430.007.205.557.40+1.15+19.01%161,20940.73%
META240816P004350002024-06-18 3:45PM EDT435.008.157.908.30+1.55+23.48%1796340.42%
META240816P004400002024-06-18 3:44PM EDT440.009.208.859.30+1.78+23.99%433,78340.13%
META240816P004450002024-06-18 3:28PM EDT445.0010.379.9510.25+1.78+20.72%511,65239.60%
META240816P004500002024-06-18 3:32PM EDT450.0011.4011.1511.65+1.70+17.53%1011,92639.68%
META240816P004550002024-06-18 2:43PM EDT455.0013.1812.4512.95+2.47+23.06%1753939.41%
META240816P004600002024-06-18 2:33PM EDT460.0015.0013.8514.40+3.25+27.66%2079439.20%
META240816P004650002024-06-18 3:26PM EDT465.0015.7015.4015.95+2.85+22.18%9069638.98%
META240816P004700002024-06-18 2:48PM EDT470.0017.8715.7517.60+3.57+24.97%441,45238.73%
META240816P004750002024-06-18 3:07PM EDT475.0019.3017.5020.50+2.80+16.97%653,80540.02%
META240816P004800002024-06-18 1:33PM EDT480.0021.9019.3021.35+3.90+21.67%571,11938.36%
META240816P004850002024-06-18 11:36AM EDT485.0022.6021.4524.70+2.23+10.95%134,23139.84%
META240816P004900002024-06-18 12:41PM EDT490.0026.4023.0026.95+4.92+22.91%81,04339.70%
META240816P004950002024-06-18 3:50PM EDT495.0027.7127.2527.75+4.21+17.91%411,44537.58%
META240816P005000002024-06-18 3:49PM EDT500.0030.2429.7030.25+4.66+18.22%774,67237.46%
META240816P005050002024-06-18 2:02PM EDT505.0033.5532.2532.80+6.19+22.62%6927837.24%
META240816P005100002024-06-18 3:58PM EDT510.0035.3034.9535.50+3.67+11.60%8185237.04%
META240816P005150002024-06-18 3:09PM EDT515.0038.4036.0040.50+6.00+18.52%2013039.57%
META240816P005200002024-06-18 11:19AM EDT520.0040.9039.0042.05+4.57+12.58%5367037.61%
META240816P005250002024-06-17 1:59PM EDT525.0038.4042.0046.450.00-34339.12%
META240816P005300002024-06-17 2:22PM EDT530.0041.1045.0049.650.00-1367638.96%
META240816P005350002024-06-17 3:22PM EDT535.0043.5749.0052.900.00-1038.71%
META240816P005400002024-06-17 3:22PM EDT540.0046.7052.0055.050.00-1619836.80%
META240816P005450002024-06-18 11:04AM EDT545.0057.4555.0058.15+1.22+2.17%1535.97%
META240816P005500002024-06-18 1:22PM EDT550.0062.0959.0062.25+8.74+16.38%4826936.41%
META240816P005600002024-06-17 9:31AM EDT560.0067.4866.2071.000.00-48937.82%
META240816P005700002024-06-05 12:40PM EDT570.0085.7674.1077.800.00-5510335.51%
META240816P005750002024-06-12 3:18PM EDT575.0073.1278.1082.050.00-9735.54%
META240816P005800002024-06-03 2:27PM EDT580.00106.8183.0085.900.00-22034.60%
META240816P005900002024-06-05 9:45AM EDT590.00101.5491.2096.000.00-21237.38%
META240816P006000002024-06-05 3:00PM EDT600.00110.80100.00103.550.00-281533.81%
META240816P006100002024-06-05 12:28PM EDT610.00123.71109.20114.000.00-2137.28%
META240816P006200002024-04-24 2:18PM EDT620.00134.85140.75142.600.00--072.07%
META240816P006400002024-06-18 10:30AM EDT640.00136.21138.30143.00-4.27-3.04%1040.30%
META240816P006500002024-05-17 1:53PM EDT650.00178.06144.75146.900.00-2000.00%
META240816P006600002024-05-17 1:38PM EDT660.00188.15154.70156.850.00-200.00%
META240816P006700002024-06-03 2:27PM EDT670.00195.60168.00172.950.00-2045.62%
META240816P006800002024-06-14 9:52AM EDT680.00173.23178.20183.000.00-1047.56%
META240816P006900002024-06-03 2:28PM EDT690.00215.42188.00193.000.00-2049.27%
META240816P006950002024-05-28 3:56PM EDT695.00215.99193.40198.000.00-1050.10%
META240816P007000002024-06-07 10:53AM EDT700.00202.61198.00202.650.00-2049.43%
META240816P007100002024-06-05 12:22PM EDT710.00223.70208.45213.000.00-2052.56%
META240816P007150002024-06-05 12:24PM EDT715.00228.53213.25218.000.00--053.37%
META240816P007200002024-06-05 12:26PM EDT720.00233.65218.60223.000.00--054.16%
META240816P007300002024-06-05 12:28PM EDT730.00243.54228.50233.000.00--055.73%
META240816P007700002024-04-17 1:39PM EDT770.00273.34297.20299.000.00-20116.75%
META240816P007800002024-04-30 10:22AM EDT780.00344.87312.60313.850.00-20126.63%
META240816P008000002024-06-18 3:52PM EDT800.00300.41298.00302.70+8.51+2.92%6464.36%
META240816P008100002024-06-18 3:52PM EDT810.00310.44308.45313.00+8.51+2.82%2-67.20%
META240816P008200002024-04-17 1:46PM EDT820.00325.30347.10348.950.00--0125.93%
META240816P008600002024-03-21 3:32PM EDT860.00351.28377.65380.350.00--0116.80%
META240816P010000002024-03-21 3:34PM EDT1,000.00491.28517.65520.300.00--0136.39%