New Zealand markets open in 6 hours 9 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
491.47-4.69 (-0.95%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220C000050002024-07-05 2:54PM EDT5.00530.33484.25486.150.00-520.00%
META241220C000200002024-07-05 2:53PM EDT20.00515.45469.45471.250.00-210.00%
META241220C000250002024-07-05 2:53PM EDT25.00510.69464.40466.300.00-200.00%
META241220C000300002024-07-05 2:54PM EDT30.00505.74459.85461.400.00-11121.88%
META241220C000500002024-06-25 2:23PM EDT50.00460.30440.00441.750.00-11143.95%
META241220C001000002024-06-17 9:41AM EDT100.00399.54391.05392.900.00-916106.25%
META241220C001100002024-07-12 1:09PM EDT110.00396.82381.30382.700.00-3502100.59%
META241220C001300002024-05-29 2:44PM EDT130.00349.01375.30380.300.00-18176.26%
META241220C001400002024-06-27 10:40AM EDT140.00383.20351.95353.750.00-11196.58%
META241220C001500002024-06-12 1:58PM EDT150.00362.76348.55356.000.00-149140.09%
META241220C001600002024-06-12 10:16AM EDT160.00351.01347.55349.950.00-415153.10%
META241220C001700002024-07-15 3:57PM EDT170.00329.74322.70324.250.00-47787.62%
META241220C001750002024-04-26 2:03PM EDT175.00272.01306.70309.650.00-2100.00%
META241220C001800002024-06-12 1:58PM EDT180.00333.61318.55326.650.00-13121.38%
META241220C001850002024-07-02 9:32AM EDT185.00320.89308.25310.000.00-16085.33%
META241220C001900002024-06-13 12:50PM EDT190.00317.22309.60315.900.00-214116.02%
META241220C001950002024-06-14 12:43PM EDT195.00312.85304.70311.050.00-19113.59%
META241220C002000002024-07-02 12:27PM EDT200.00309.73293.65295.300.00-115781.01%
META241220C002100002024-07-05 3:37PM EDT210.00332.61283.85285.550.00-101,04578.15%
META241220C002200002024-07-11 3:49PM EDT220.00298.45274.25275.950.00-13176.11%
META241220C002300002024-05-01 11:58AM EDT230.00213.70242.00246.000.00-280.00%
META241220C002400002024-06-12 1:21PM EDT240.00276.16260.85267.300.00-1594.27%
META241220C002500002024-07-05 1:53PM EDT250.00289.05245.20247.000.00-23368.99%
META241220C002600002024-06-12 2:52PM EDT260.00253.35242.40248.050.00-15187.98%
META241220C002700002024-07-02 9:30AM EDT270.00238.64226.25227.800.00-12365.01%
META241220C002800002024-07-11 12:44PM EDT280.00243.62216.55218.100.00-13062.52%
META241220C002900002024-07-09 1:40PM EDT290.00248.96207.30208.900.00-116361.23%
META241220C003000002024-07-16 11:34AM EDT300.00198.25198.00199.70-30.50-13.33%222459.74%
META241220C003100002024-07-05 11:34AM EDT310.00231.37188.85190.700.00-15358.49%
META241220C003200002024-07-15 3:59PM EDT320.00185.70179.20180.750.00-215455.71%
META241220C003300002024-07-12 10:19AM EDT330.00181.70170.30171.300.00-312854.12%
META241220C003400002024-07-12 11:33AM EDT340.00176.62161.65163.350.00-113053.89%
META241220C003500002024-07-16 10:31AM EDT350.00155.00151.95153.30-13.25-7.88%520650.96%
META241220C003600002024-07-05 1:27PM EDT360.00186.40143.80145.100.00-1020650.55%
META241220C003700002024-07-15 3:49PM EDT370.00141.09134.95136.400.00-12,31950.05%
META241220C003800002024-07-05 1:27PM EDT380.00168.30127.05127.650.00-116748.45%
META241220C003900002024-07-16 10:35AM EDT390.00121.07119.00119.45-17.21-12.45%219047.38%
META241220C003950002024-06-25 2:34PM EDT395.00135.00115.20116.100.00-321147.63%
META241220C004000002024-07-15 11:45AM EDT400.00120.68111.50112.400.00-144247.40%
META241220C004050002024-07-15 11:19AM EDT405.00121.43107.15108.050.00-13446.43%
META241220C004100002024-07-11 1:50PM EDT410.00121.05103.55104.250.00-18946.01%
META241220C004150002024-06-21 3:17PM EDT415.00106.4799.85100.600.00-65545.69%
META241220C004200002024-07-15 2:23PM EDT420.00103.1596.3096.900.00-2552,72345.26%
META241220C004250002024-07-16 9:58AM EDT425.0096.5092.6593.50-3.46-3.46%118845.07%
META241220C004300002024-07-12 12:45PM EDT430.00101.0089.3090.150.00-110344.87%
META241220C004350002024-07-15 2:23PM EDT435.0092.6585.6586.400.00-106444.24%
META241220C004400002024-07-16 10:02AM EDT440.0084.8082.7083.45-5.46-6.05%422644.29%
META241220C004450002024-07-15 9:34AM EDT445.0087.2079.7080.600.00-14044.35%
META241220C004500002024-07-16 11:28AM EDT450.0077.5576.5077.10-5.06-6.13%179943.79%
META241220C004550002024-07-16 10:03AM EDT455.0073.0573.4074.05-10.35-12.41%1226243.57%
META241220C004600002024-07-15 1:36PM EDT460.0077.8070.8071.600.00-447643.78%
META241220C004650002024-07-16 11:14AM EDT465.0069.7067.6068.20-5.19-6.93%10015343.15%
META241220C004700002024-07-16 11:32AM EDT470.0065.1065.0065.50-7.63-10.49%7953143.05%
META241220C004750002024-07-15 3:02PM EDT475.0067.3162.2562.900.00-2270942.96%
META241220C004800002024-07-16 10:16AM EDT480.0060.0059.3059.95-5.82-8.84%139742.54%
META241220C004850002024-07-15 9:54AM EDT485.0063.0057.0057.450.00-513942.42%
META241220C004900002024-07-16 10:20AM EDT490.0056.0054.4055.10-1.90-3.28%243142.37%
META241220C004950002024-07-16 11:19AM EDT495.0053.1152.0552.65-3.39-6.00%14077342.18%
META241220C005000002024-07-16 11:30AM EDT500.0050.0049.8550.20-3.43-6.42%1812,49441.93%
META241220C005050002024-07-16 11:31AM EDT505.0048.0047.6548.00-6.75-12.33%2748741.83%
META241220C005100002024-07-15 3:24PM EDT510.0049.9645.5045.850.00-2261141.71%
META241220C005150002024-07-16 10:44AM EDT515.0045.1043.4043.90-2.22-4.69%628941.70%
META241220C005200002024-07-16 11:31AM EDT520.0041.5041.4041.85-4.50-9.78%181,40141.55%
META241220C005250002024-07-15 12:50PM EDT525.0039.5539.5039.95-6.60-14.30%121941.47%
META241220C005300002024-07-16 11:00AM EDT530.0038.6037.6538.05-2.96-7.12%14182941.34%
META241220C005350002024-07-15 3:51PM EDT535.0038.4035.9036.200.00-322441.19%
META241220C005400002024-07-16 11:24AM EDT540.0034.7533.9034.40-5.70-14.09%1092,29541.03%
META241220C005450002024-07-16 10:50AM EDT545.0033.7032.5032.80-1.79-5.04%111740.99%
META241220C005500002024-07-16 10:59AM EDT550.0032.0031.0031.35-2.40-6.98%1461,35741.01%
META241220C005550002024-07-15 10:41AM EDT555.0034.9029.3529.750.00-157840.87%
META241220C005600002024-07-16 10:04AM EDT560.0029.0027.8528.20-1.84-5.97%1122940.71%
META241220C005650002024-07-15 10:00AM EDT565.0030.8026.6526.900.00-113440.72%
META241220C005700002024-07-16 10:05AM EDT570.0026.1025.2525.55-2.55-8.90%334440.64%
META241220C005750002024-07-15 10:07AM EDT575.0028.7024.0024.350.00-114840.64%
META241220C005800002024-07-16 10:28AM EDT580.0023.6822.8023.10-2.78-10.51%441040.56%
META241220C005850002024-07-11 10:09AM EDT585.0034.1521.7022.050.00-112740.60%
META241220C005900002024-07-16 10:51AM EDT590.0021.6620.6520.95-1.29-5.62%532340.56%
META241220C005950002024-07-11 12:10PM EDT595.0027.8419.5019.800.00-39140.43%
META241220C006000002024-07-16 11:28AM EDT600.0018.9018.5518.75-2.21-10.47%191,80440.35%
META241220C006050002024-07-16 11:11AM EDT605.0018.7517.5017.85-1.00-5.06%610040.37%
META241220C006100002024-07-15 3:33PM EDT610.0019.0516.7016.950.00-119340.35%
META241220C006200002024-07-12 10:32AM EDT620.0017.9015.0015.250.00-1226540.29%
META241220C006300002024-07-12 9:38AM EDT630.0015.7413.5513.850.00-122140.39%
META241220C006400002024-07-15 11:25AM EDT640.0012.7512.1512.35-2.90-18.53%317740.24%
META241220C006500002024-07-16 10:04AM EDT650.0011.2010.9011.15-1.77-13.65%1035540.27%
META241220C006600002024-07-11 1:42PM EDT660.0013.619.8010.100.00-26040.36%
META241220C006700002024-07-15 11:58AM EDT670.0010.858.859.050.00-320240.32%
META241220C006800002024-07-16 10:13AM EDT680.008.358.008.20-1.05-11.17%110840.42%
META241220C006900002024-07-15 3:36PM EDT690.008.407.207.400.00-113440.47%
META241220C007000002024-07-16 11:00AM EDT700.006.776.456.65-1.73-20.35%91,76840.48%
META241220C007100002024-07-12 3:50PM EDT710.006.805.856.000.00-210240.53%
META241220C007200002024-07-15 2:03PM EDT720.006.305.305.500.00-3921540.75%
META241220C007300002024-07-16 9:43AM EDT730.006.054.805.00+0.05+0.83%19640.87%
META241220C007400002024-07-16 11:21AM EDT740.004.504.354.50-1.41-23.86%321340.90%
META241220C007500002024-07-15 3:52PM EDT750.004.503.954.100.00-820141.04%
META241220C007600002024-07-15 2:56PM EDT760.003.903.603.75-0.39-9.09%18941.21%
META241220C007700002024-07-12 3:04PM EDT770.004.103.253.400.00-35941.29%
META241220C007800002024-07-12 2:38PM EDT780.003.753.003.100.00-14441.43%
META241220C007900002024-07-11 10:08AM EDT790.004.532.732.860.00-11141.64%
META241220C008000002024-07-15 12:42PM EDT800.002.552.522.60-0.75-18.52%121041.74%
META241220C008100002024-07-10 2:43PM EDT810.004.352.302.390.00-411541.91%
META241220C008200002024-07-15 10:47AM EDT820.002.832.112.200.00-25242.09%
META241220C008300002024-07-08 9:30AM EDT830.004.301.942.020.00-52642.24%
META241220C008400002024-07-05 12:56PM EDT840.003.151.791.870.00-73942.44%
META241220C008500002024-07-15 11:40AM EDT850.002.091.651.730.00-148542.64%
META241220C008600002024-07-15 1:22PM EDT860.001.971.521.600.00-12642.82%
META241220C008700002024-07-15 2:50PM EDT870.001.681.411.480.00-17542.99%
META241220C008800002024-07-05 2:59PM EDT880.002.401.301.390.00-112443.27%
META241220C008900002024-07-12 9:30AM EDT890.001.351.211.280.00-15143.40%
META241220C009000002024-07-16 10:33AM EDT900.001.201.121.18-0.26-17.81%1018643.53%
META241220C009100002024-04-19 10:43AM EDT910.002.810.710.880.00-17142.38%
META241220C009200002024-07-08 9:33AM EDT920.001.840.961.020.00-14643.90%
META241220C009300002024-07-15 9:35AM EDT930.001.010.890.950.00-335844.07%
META241220C009400002024-07-11 12:47PM EDT940.001.110.830.890.00-17844.28%
META241220C009500002024-07-12 2:32PM EDT950.000.950.770.830.00-322544.46%
META241220C009600002024-07-11 12:49PM EDT960.000.980.690.790.00-61044.74%
META241220C009700002024-07-09 2:53PM EDT970.001.110.660.720.00-27544.78%
META241220C009800002024-07-11 2:21PM EDT980.000.790.610.670.00-16244.92%
META241220C009900002024-07-11 2:38PM EDT990.000.730.580.630.00-65445.12%
META241220C010000002024-07-16 10:44AM EDT1,000.000.610.570.59-0.07-10.29%383,44445.29%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220P000500002024-07-01 12:24PM EDT50.000.010.000.010.00-10045698.44%
META241220P000600002024-06-25 1:05PM EDT60.000.010.000.010.00-116890.63%
META241220P000700002024-06-28 9:32AM EDT70.000.010.000.020.00-113687.50%
META241220P000800002024-06-28 9:32AM EDT80.000.010.000.020.00-110481.25%
META241220P000900002024-04-23 9:30AM EDT90.000.060.000.000.00-3550.00%
META241220P001000002024-07-15 11:23AM EDT100.000.030.000.060.00-149978.13%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.160.00-1280.27%
META241220P001200002024-05-15 9:33AM EDT120.000.110.000.130.00-13074.22%
META241220P001300002024-05-13 1:30PM EDT130.000.120.000.190.00-458772.66%
META241220P001400002024-07-11 1:37PM EDT140.000.080.060.100.00-113867.58%
META241220P001500002024-07-12 1:35PM EDT150.000.120.080.130.00-238965.72%
META241220P001600002024-05-22 12:13PM EDT160.000.270.140.210.00-611565.63%
META241220P001700002024-07-15 11:47AM EDT170.000.160.140.210.00-72362.26%
META241220P001750002024-06-17 9:30AM EDT175.000.260.150.250.00-3961.52%
META241220P001800002024-07-05 1:53PM EDT180.000.170.190.230.00-832660.25%
META241220P001850002024-06-24 12:10PM EDT185.000.290.220.280.00-17359.91%
META241220P001900002024-07-05 11:19AM EDT190.000.250.240.300.00-26258.89%
META241220P001950002024-06-17 2:59PM EDT195.000.360.250.350.00-21758.11%
META241220P002000002024-07-11 2:17PM EDT200.000.320.300.370.00-542157.37%
META241220P002100002024-07-05 3:37PM EDT210.000.320.370.440.00-1021255.76%
META241220P002200002024-07-05 3:20PM EDT220.000.430.450.520.00-13754.20%
META241220P002300002024-06-28 10:21AM EDT230.000.550.550.610.00-244752.71%
META241220P002400002024-07-11 1:12PM EDT240.000.650.670.740.00-514751.42%
META241220P002500002024-07-15 1:48PM EDT250.000.800.810.880.00-11,16350.07%
META241220P002600002024-07-11 10:31AM EDT260.000.830.981.050.00-525049.10%
META241220P002700002024-07-15 10:54AM EDT270.001.131.191.250.00-212447.86%
META241220P002800002024-07-12 2:47PM EDT280.001.351.421.510.00-1925646.80%
META241220P002900002024-07-16 10:01AM EDT290.001.761.731.81+0.12+7.32%147345.74%
META241220P003000002024-07-16 10:01AM EDT300.002.102.072.19+0.10+5.00%11,43744.82%
META241220P003100002024-07-15 11:23AM EDT310.002.262.502.580.00-540043.72%
META241220P003200002024-07-15 9:53AM EDT320.003.003.003.100.00-2144442.86%
META241220P003300002024-07-16 11:32AM EDT330.003.653.603.75+0.35+10.61%351,18542.13%
META241220P003400002024-07-15 12:08PM EDT340.004.504.354.50+0.41+10.02%172941.39%
META241220P003500002024-07-16 10:05AM EDT350.005.405.205.35+0.25+4.85%481240.63%
META241220P003600002024-07-16 9:37AM EDT360.005.606.206.40-0.75-11.81%235540.00%
META241220P003700002024-07-15 1:03PM EDT370.007.007.557.650.00-391,96539.45%
META241220P003800002024-07-16 11:04AM EDT380.008.808.909.15+0.55+6.67%4891538.99%
META241220P003900002024-07-15 11:25AM EDT390.009.1410.6510.900.00-211,54338.59%
META241220P003950002024-07-15 10:48AM EDT395.0010.1511.6511.850.00-116238.38%
META241220P004000002024-07-16 11:11AM EDT400.0012.8012.6512.90+1.11+9.50%91,99938.21%
META241220P004050002024-07-12 12:07PM EDT405.0012.0013.8514.050.00-212538.08%
META241220P004100002024-07-15 11:18AM EDT410.0014.5014.9515.20+1.70+13.28%355937.88%
META241220P004150002024-07-16 10:00AM EDT415.0015.5016.1016.45+0.44+2.92%328237.71%
META241220P004200002024-07-16 9:39AM EDT420.0015.2917.5017.75-0.36-2.30%21,66337.52%
META241220P004250002024-07-15 1:10PM EDT425.0017.2418.9019.150.00-3955637.35%
META241220P004300002024-07-16 10:45AM EDT430.0019.7420.3520.60-0.26-1.30%584237.17%
META241220P004350002024-07-16 11:28AM EDT435.0021.7721.9022.25+2.75+14.46%147937.10%
META241220P004400002024-07-16 10:03AM EDT440.0024.4023.6023.85+3.06+14.34%31,37836.91%
META241220P004450002024-07-15 3:47PM EDT445.0024.3325.3025.600.00-333136.78%
META241220P004500002024-07-16 11:34AM EDT450.0027.2727.1527.45+1.60+6.20%871,68336.67%
META241220P004550002024-07-16 11:36AM EDT455.0029.1028.8529.20+1.16+4.15%534436.41%
META241220P004600002024-07-15 10:15AM EDT460.0028.3030.9531.250.00-354236.33%
META241220P004650002024-07-12 3:25PM EDT465.0029.3233.0533.400.00-1843236.26%
META241220P004700002024-07-15 12:21PM EDT470.0032.6035.1535.550.00-8186536.12%
META241220P004750002024-07-15 12:05PM EDT475.0033.8537.5037.750.00-7922435.95%
META241220P004800002024-07-16 10:48AM EDT480.0038.5339.8040.10+0.88+2.34%655835.84%
META241220P004850002024-07-16 10:16AM EDT485.0042.1042.1542.55+4.90+13.17%512835.74%
META241220P004900002024-07-15 11:46AM EDT490.0040.8544.7045.000.00-1694935.57%
META241220P004950002024-07-16 11:18AM EDT495.0047.5047.2047.60+3.70+8.45%1218135.45%
META241220P005000002024-07-15 12:08PM EDT500.0050.0049.9050.25+4.10+8.93%21,16535.30%
META241220P005050002024-07-15 3:39PM EDT505.0050.3552.7053.050.00-129535.21%
META241220P005100002024-07-16 11:10AM EDT510.0053.8055.1555.85+0.73+1.38%6550735.05%
META241220P005150002024-07-15 11:46AM EDT515.0053.7058.1058.800.00-831934.95%
META241220P005200002024-07-15 11:46AM EDT520.0056.5061.4061.850.00-101,22134.86%
META241220P005250002024-07-15 2:42PM EDT525.0061.1764.2565.050.00-4513734.83%
META241220P005300002024-07-15 10:40AM EDT530.0067.8267.5568.20+6.27+10.19%123234.69%
META241220P005350002024-07-16 10:03AM EDT535.0072.6070.7571.55+5.17+7.67%29834.65%
META241220P005400002024-07-16 11:34AM EDT540.0074.4573.8074.60+5.95+8.69%329934.31%
META241220P005450002024-07-11 10:27AM EDT545.0058.3577.4078.450.00-43734.56%
META241220P005500002024-07-12 3:37PM EDT550.0075.0080.9081.550.00-1131934.14%
META241220P005550002024-07-11 2:50PM EDT555.0070.7584.4085.200.00--3634.11%
META241220P005600002024-07-16 11:34AM EDT560.0088.4187.7588.80+5.84+7.07%221333.98%
META241220P005700002024-07-10 9:34AM EDT570.0069.3495.3596.550.00-22534.03%
META241220P005750002024-07-05 3:26PM EDT575.0069.3599.35100.300.00-2233.86%
META241220P005800002024-07-12 3:37PM EDT580.0095.90103.15104.050.00-610733.63%
META241220P005850002024-05-29 11:59AM EDT585.00115.6588.1590.450.00-10100.00%
META241220P005900002024-04-04 3:33PM EDT590.00102.55140.60142.950.00-702259.29%
META241220P006000002024-07-09 2:29PM EDT600.0089.23119.00120.600.00-520133.68%
META241220P006100002024-07-09 3:29PM EDT610.0096.53127.55128.950.00-111333.48%
META241220P006200002024-07-16 11:34AM EDT620.00136.48135.45137.15+35.88+35.67%21032.86%
META241220P006300002024-07-16 11:34AM EDT630.00145.55145.10145.85+9.45+6.94%3132.61%
META241220P006400002024-07-16 11:33AM EDT640.00154.30154.05155.30-9.30-5.68%73333.21%
META241220P006500002024-07-12 3:31PM EDT650.00153.43163.00164.300.00-103433.03%
META241220P006600002024-07-15 10:39AM EDT660.00161.95171.95173.450.00-191932.88%
META241220P006700002024-07-12 3:31PM EDT670.00171.58180.45182.300.00-103431.94%
META241220P006800002024-06-24 9:45AM EDT680.00175.41190.30192.450.00-110433.35%
META241220P006900002024-07-10 10:16AM EDT690.00161.40199.80201.450.00-25632.28%
META241220P007000002024-07-05 2:51PM EDT700.00167.94209.85211.550.00-255033.55%
META241220P007100002024-06-14 12:10PM EDT710.00207.70209.20214.200.00-500.00%
META241220P007200002024-06-12 11:57AM EDT720.00213.68217.45225.500.00-500.00%
META241220P007300002024-05-15 2:28PM EDT730.00248.15224.00227.400.00-200.00%
META241220P007500002024-04-25 3:48PM EDT750.00310.60269.95273.850.00-30055.41%
META241220P007600002024-03-26 9:31AM EDT760.00252.15327.00330.800.00-10100.80%
META241220P007700002024-03-06 10:30AM EDT770.00270.60244.25247.350.00-100.00%
META241220P008000002024-02-21 10:31AM EDT800.00335.05288.75292.150.00--00.00%
META241220P008100002024-03-11 9:30AM EDT810.00314.90300.60304.450.00-100.00%
META241220P008400002024-03-19 9:30AM EDT840.00349.300.000.000.00-100.00%
META241220P008500002024-04-19 11:16AM EDT850.00361.52376.45379.950.00-2073.43%
META241220P008800002024-04-04 1:05PM EDT880.00351.25425.95430.350.00-2096.71%
META241220P009000002024-06-06 10:12AM EDT900.00399.90356.50361.550.00--00.00%
META241220P009100002024-03-06 10:30AM EDT910.00410.50382.35386.450.00-100.00%
META241220P009500002024-02-06 10:30AM EDT950.00484.240.000.000.00--00.00%