New Zealand markets closed

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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250321C000050002024-04-18 9:35AM EDT5.00497.35464.35468.800.00--00.00%
META250321C000100002024-04-24 9:35AM EDT10.00493.25466.20470.150.00--100.00%
META250321C000500002024-03-22 9:45AM EDT50.00456.38429.85433.750.00-100.00%
META250321C000800002024-06-04 3:46PM EDT80.00398.80420.00424.750.00-11119.02%
META250321C000900002024-06-06 12:52PM EDT90.00409.73410.35415.000.00-12113.40%
META250321C001000002024-05-29 9:58AM EDT100.00380.81401.00405.500.00-14110.00%
META250321C001250002024-04-08 12:57PM EDT125.00403.14350.20354.550.00-100.00%
META250321C001350002024-03-15 3:44PM EDT135.00353.98379.50384.500.00--1133.37%
META250321C001400002024-04-25 9:30AM EDT140.00286.02341.10345.050.00-120.00%
META250321C001550002024-03-19 3:56PM EDT155.00347.32351.00355.500.00-5398.28%
META250321C001700002024-04-11 10:09AM EDT170.00358.07311.15315.550.00--10.00%
META250321C001850002024-05-15 9:44AM EDT185.00298.07323.20327.200.00--189.37%
META250321C001900002024-06-18 2:41PM EDT190.00315.00315.65319.50-10.00-3.08%1280.95%
META250321C001950002024-06-14 12:12PM EDT195.00315.45310.70315.400.00-11580.18%
META250321C002000002024-05-31 9:55AM EDT200.00271.50305.85310.000.00-15077.97%
META250321C002100002024-06-17 2:37PM EDT210.00309.00296.60300.500.00-21475.74%
META250321C002200002024-04-22 10:57AM EDT220.00266.890.000.000.00-100.00%
META250321C002300002024-04-18 2:48PM EDT230.00284.00250.70254.250.00--00.00%
META250321C002400002024-06-14 1:02PM EDT240.00273.60268.95273.000.00-1470.19%
META250321C002500002024-04-26 12:54PM EDT250.00205.60238.40241.800.00-1140.00%
META250321C002600002024-06-12 3:41PM EDT260.00259.00249.25254.000.00-1664.88%
META250321C002700002024-06-04 9:30AM EDT270.00219.90240.40245.000.00-1463.50%
META250321C002800002024-05-03 3:25PM EDT280.00190.00200.00204.000.00-150.00%
META250321C002900002024-05-14 3:02PM EDT290.00198.99227.50230.450.00-2465.85%
META250321C003000002024-05-29 1:12PM EDT300.00192.15213.25218.000.00-23358.64%
META250321C003100002024-04-25 9:52AM EDT310.00143.50185.30188.450.00-430.00%
META250321C003200002024-06-05 3:50PM EDT320.00192.00196.80200.000.00-13356.22%
META250321C003300002024-06-07 11:15AM EDT330.00184.60188.10190.500.00-11354.39%
META250321C003400002024-06-17 1:18PM EDT340.00184.58179.65182.000.00-516053.19%
META250321C003500002024-06-12 10:52AM EDT350.00177.70171.30174.900.00-16152.64%
META250321C003600002024-06-11 12:44PM EDT360.00165.10162.50165.800.00-132950.84%
META250321C003700002024-06-14 9:42AM EDT370.00160.00154.50157.100.00-34050.69%
META250321C003800002024-06-11 1:26PM EDT380.00151.24146.70149.950.00-32450.29%
META250321C003900002024-06-14 11:28AM EDT390.00143.47139.15143.000.00-14149.91%
META250321C003950002024-06-18 10:30AM EDT395.00140.65135.45139.70+34.95+33.07%1549.81%
META250321C004000002024-06-13 12:22PM EDT400.00135.68131.75134.900.00-516048.53%
META250321C004050002024-06-17 1:18PM EDT405.00133.14128.15132.000.00-2648.67%
META250321C004100002024-06-18 1:40PM EDT410.00125.00124.60128.00-10.08-7.46%64647.97%
META250321C004150002024-06-12 10:52AM EDT415.00127.30121.20125.000.00-22347.96%
META250321C004200002024-06-18 3:25PM EDT420.00118.61117.70120.75-8.43-6.64%194947.04%
META250321C004250002024-06-12 2:36PM EDT425.00120.65114.35117.350.00-25246.70%
META250321C004300002024-06-13 10:28AM EDT430.00115.00111.00115.000.00-69647.04%
META250321C004350002024-06-17 11:34AM EDT435.00110.16108.15112.000.00-110146.91%
META250321C004400002024-06-14 9:44AM EDT440.00109.55104.55107.600.00-113445.81%
META250321C004450002024-06-11 11:37AM EDT445.00104.05101.50105.000.00-17845.88%
META250321C004500002024-06-13 3:50PM EDT450.00100.1598.35101.35-3.22-3.12%121445.24%
META250321C004550002024-06-18 1:01PM EDT455.0095.0394.3599.00-4.62-4.64%16745.41%
META250321C004600002024-06-17 1:14PM EDT460.0096.0992.4594.700.00-16744.31%
META250321C004650002024-06-14 11:44AM EDT465.0092.5589.5093.000.00-11844.81%
META250321C004700002024-06-18 11:41AM EDT470.0088.8586.7090.00-2.10-2.31%27444.48%
META250321C004750002024-06-17 1:37PM EDT475.0090.7083.9587.000.00-47944.11%
META250321C004800002024-06-18 3:08PM EDT480.0082.7081.2085.00-6.35-7.13%912044.33%
META250321C004850002024-06-14 1:16PM EDT485.0082.6078.5580.700.00-16443.13%
META250321C004900002024-06-18 11:04AM EDT490.0077.9476.0079.00-5.11-6.15%1313943.46%
META250321C004950002024-06-18 3:42PM EDT495.0074.5073.4575.55+0.35+0.47%285542.72%
META250321C005000002024-06-18 3:58PM EDT500.0072.5071.0573.00-5.80-7.41%4230142.49%
META250321C005050002024-06-18 3:48PM EDT505.0070.0568.6570.65-5.75-7.59%138042.34%
META250321C005100002024-06-18 3:10PM EDT510.0067.5966.2568.20-6.36-8.60%1112442.11%
META250321C005150002024-06-17 1:56PM EDT515.0070.3963.1565.950.00-17541.96%
META250321C005200002024-06-18 2:07PM EDT520.0062.0061.7563.65-5.93-8.73%918441.76%
META250321C005250002024-06-18 3:40PM EDT525.0061.0059.6061.55-1.33-2.13%38541.64%
META250321C005300002024-06-17 1:18PM EDT530.0060.7757.5059.450.00-5114741.50%
META250321C005350002024-06-17 2:49PM EDT535.0062.3055.4557.350.00-16541.33%
META250321C005400002024-06-17 12:12PM EDT540.0054.9752.7555.350.00-18541.19%
META250321C005450002024-06-14 9:55AM EDT545.0055.9252.3553.450.00-16341.07%
META250321C005500002024-06-18 3:28PM EDT550.0050.5049.7051.45-5.10-9.17%182,38740.88%
META250321C005550002024-06-18 11:38AM EDT555.0049.8347.8549.65-0.12-0.24%19940.77%
META250321C005600002024-06-17 2:49PM EDT560.0052.1246.1049.000.00-12,36841.30%
META250321C005700002024-06-18 11:41AM EDT570.0044.5042.7545.90-1.00-2.20%120741.25%
META250321C005800002024-06-18 12:21PM EDT580.0040.4040.2542.80-3.86-8.72%44941.09%
META250321C005900002024-06-17 1:50PM EDT590.0040.9437.3538.450.00-26140.08%
META250321C006000002024-06-17 3:39PM EDT600.0034.8533.7537.00-3.39-8.87%455340.72%
META250321C006100002024-06-17 3:34PM EDT610.0035.6132.0032.950.00-25739.67%
META250321C006200002024-06-18 2:02PM EDT620.0029.7029.6030.50-0.30-1.00%1012539.50%
META250321C006300002024-06-13 1:45PM EDT630.0028.7427.2028.200.00-112039.34%
META250321C006400002024-06-18 12:12PM EDT640.0025.5025.2026.10-0.55-2.11%32739.21%
META250321C006500002024-06-18 3:05PM EDT650.0023.5522.5024.50-0.45-1.88%426839.34%
META250321C006600002024-06-11 3:27PM EDT660.0023.0021.5022.350.00-14239.01%
META250321C006700002024-06-14 3:26PM EDT670.0021.2519.8020.75+0.19+0.90%22738.97%
META250321C006800002024-06-18 12:47PM EDT680.0017.8018.2019.05+2.50+16.34%29638.78%
META250321C006900002024-06-14 3:29PM EDT690.0018.2516.8517.650.00-63638.74%
META250321C007000002024-06-17 2:42PM EDT700.0017.8515.5516.300.00-289338.66%
META250321C007100002024-06-18 11:32AM EDT710.0014.9014.4015.00-0.20-1.32%215338.55%
META250321C007200002024-06-14 12:29PM EDT720.0013.6513.1513.900.00-46438.53%
META250321C007300002024-06-14 3:33PM EDT730.0013.0512.1012.800.00-116038.44%
META250321C007400002024-06-11 1:07PM EDT740.0011.4011.2011.900.00-62238.47%
META250321C007500002024-06-17 3:22PM EDT750.0012.1010.4510.950.00-661538.38%
META250321C007600002024-06-14 1:41PM EDT760.0010.158.9510.150.00-2338.39%
META250321C007700002024-06-12 9:30AM EDT770.0010.158.809.400.00-12238.38%
META250321C007800002024-06-04 1:16PM EDT780.005.308.208.750.00-31138.43%
META250321C007900002024-05-15 9:38AM EDT790.006.007.758.300.00-141238.65%
META250321C008000002024-06-18 12:59PM EDT800.007.106.408.00-0.80-10.13%144739.03%
META250321C008100002024-05-10 10:55AM EDT810.005.405.555.850.00-1336.91%
META250321C008200002024-06-07 9:30AM EDT820.005.305.456.500.00-19038.50%
META250321C008300002024-03-27 2:25PM EDT830.0010.053.954.450.00-2036.07%
META250321C008400002024-06-13 11:00AM EDT840.005.155.205.65-0.35-6.36%1138.61%
META250321C008500002024-06-18 10:13AM EDT850.005.154.255.65+0.81+18.66%2939.25%
META250321C008600002024-06-13 12:49PM EDT860.004.653.904.900.00-41338.69%
META250321C008700002024-06-03 12:14PM EDT870.002.663.604.550.00-1338.71%
META250321C008800002024-06-17 9:35AM EDT880.003.753.304.650.00-1439.48%
META250321C008900002024-06-07 11:39AM EDT890.003.193.504.000.00-12738.89%
META250321C009000002024-04-25 10:10AM EDT900.002.582.272.520.00-3236.26%
META250321C009100002024-06-18 10:14AM EDT910.003.653.003.50+0.32+9.61%12539.01%
META250321C009200002024-05-06 1:06PM EDT920.002.192.402.690.00-1637.73%
META250321C009300002024-06-13 12:29PM EDT930.002.752.413.050.00-1239.11%
META250321C009400002024-06-17 10:39AM EDT940.002.551.032.860.00-11139.18%
META250321C009500002024-05-29 10:11AM EDT950.001.681.762.690.00-1639.26%
META250321C009600002024-06-18 2:28PM EDT960.002.301.904.50+0.80+53.33%1343.64%
META250321C009800002024-06-18 9:51AM EDT980.002.161.271.48-1.94-47.32%1337.06%
META250321C009900002024-06-18 9:42AM EDT990.001.931.542.08-0.02-1.03%22439.52%
META250321C010000002024-06-18 2:32PM EDT1,000.001.831.471.96+0.07+3.98%68439.61%
META250321C010100002024-06-18 1:03PM EDT1,010.001.691.052.210.00-23440.82%
META250321C010200002024-06-17 3:56PM EDT1,020.001.731.201.760.00-43039.84%
META250321C010300002024-06-17 3:56PM EDT1,030.001.621.441.600.00-531039.70%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META250321P000050002024-05-13 3:49PM EDT5.000.010.000.400.00-100111223.83%
META250321P000150002024-05-22 3:14PM EDT15.000.010.000.410.00--1161.91%
META250321P000450002024-04-10 2:10PM EDT45.000.040.000.120.00--1095.12%
META250321P000500002024-05-20 11:53AM EDT50.000.020.000.400.00--7102.44%
META250321P000800002024-03-14 3:08PM EDT80.000.010.000.260.00-2177.64%
META250321P000950002024-05-20 9:36AM EDT95.000.110.020.480.00-54575.49%
META250321P001000002024-06-13 3:53PM EDT100.000.110.040.500.00-12373.83%
META250321P001100002024-04-26 9:30AM EDT110.000.350.090.280.00-5766.60%
META250321P001200002024-04-29 2:22PM EDT120.000.430.120.310.00--363.92%
META250321P001300002024-04-24 10:16AM EDT130.000.660.150.380.00--261.87%
META250321P001350002024-05-31 1:05PM EDT135.000.330.010.670.00-2461.96%
META250321P001400002024-04-22 1:53PM EDT140.000.680.000.000.00--025.00%
META250321P001500002024-06-10 12:23PM EDT150.000.360.010.770.00-81558.15%
META250321P001600002024-06-14 2:15PM EDT160.000.500.070.860.00-1556.40%
META250321P001650002024-04-24 3:50PM EDT165.001.000.440.680.00--156.30%
META250321P001700002024-04-25 10:08AM EDT170.001.440.500.740.00-1655.62%
META250321P001750002024-06-10 12:22PM EDT175.000.700.230.700.00-31252.17%
META250321P001800002024-06-11 1:25PM EDT180.000.690.291.080.00-41353.56%
META250321P001850002024-06-03 12:32PM EDT185.000.830.361.160.00-1153.00%
META250321P001900002024-05-15 9:52AM EDT190.001.120.710.910.00-11352.15%
META250321P001950002024-06-18 1:51PM EDT195.000.930.501.32-0.02-2.11%1551.71%
META250321P002000002024-06-14 3:10PM EDT200.000.970.381.050.00-5073251.53%
META250321P002100002024-06-14 2:19PM EDT210.001.120.751.580.00-11152.33%
META250321P002200002024-06-13 11:02AM EDT220.001.360.981.720.00-51,01450.51%
META250321P002300002024-06-03 10:24AM EDT230.001.861.182.040.00-28149.51%
META250321P002400002024-06-06 3:27PM EDT240.001.931.442.330.00-15048.26%
META250321P002500002024-06-13 10:18AM EDT250.002.151.764.300.00-1016452.05%
META250321P002600002024-06-03 10:40AM EDT260.002.952.093.050.00-23245.98%
META250321P002700002024-05-31 3:43PM EDT270.003.902.523.450.00-29744.82%
META250321P002800002024-06-12 12:11PM EDT280.003.202.873.900.00-18743.71%
META250321P002900002024-06-17 1:57PM EDT290.003.652.564.550.00-18142.96%
META250321P003000002024-06-17 1:48PM EDT300.004.304.054.800.00-125441.25%
META250321P003100002024-06-17 1:31PM EDT310.004.954.756.000.00-1721641.32%
META250321P003200002024-06-18 2:02PM EDT320.006.355.606.90+0.65+11.40%114840.60%
META250321P003300002024-06-18 3:34PM EDT330.007.256.557.90+0.50+7.41%131,80939.89%
META250321P003400002024-06-17 1:23PM EDT340.007.807.659.000.00-68439.17%
META250321P003500002024-06-17 1:23PM EDT350.009.008.9010.400.00-1744438.69%
META250321P003600002024-06-18 2:31PM EDT360.0011.4010.3511.75+1.05+10.14%1521,13937.98%
META250321P003700002024-06-18 3:19PM EDT370.0012.9511.9513.55+1.60+14.10%1172337.61%
META250321P003800002024-06-18 12:45PM EDT380.0015.0012.8515.40+1.86+14.16%121,22037.10%
META250321P003900002024-06-18 11:14AM EDT390.0016.8514.3017.50+1.85+12.33%154536.66%
META250321P003950002024-06-17 2:17PM EDT395.0017.8616.9018.60+1.86+11.63%16436.42%
META250321P004000002024-06-18 1:54PM EDT400.0019.1018.0519.80+1.93+11.24%1095636.23%
META250321P004050002024-06-12 9:55AM EDT405.0018.3019.2521.050.00-18336.03%
META250321P004100002024-06-18 11:14AM EDT410.0021.6320.5022.35+2.29+11.84%119435.83%
META250321P004150002024-06-18 10:39AM EDT415.0022.8521.0023.70+1.20+5.54%46835.63%
META250321P004200002024-06-17 3:54PM EDT420.0021.9823.2025.100.00-447835.42%
META250321P004250002024-06-12 10:34AM EDT425.0023.8023.2026.550.00-164235.21%
META250321P004300002024-06-17 2:34PM EDT430.0024.5525.0028.150.00-1136735.06%
META250321P004350002024-06-18 3:28PM EDT435.0028.9027.7529.70-1.10-3.67%325634.84%
META250321P004400002024-06-18 3:06PM EDT440.0030.5229.4531.40+1.52+5.24%212834.68%
META250321P004450002024-06-10 12:22PM EDT445.0031.5531.1533.150.00-13334.51%
META250321P004500002024-06-18 9:30AM EDT450.0032.1532.5034.95-2.20-6.40%5098534.33%
META250321P004550002024-05-28 11:18AM EDT455.0042.2234.0036.800.00-64934.15%
META250321P004600002024-06-18 12:52PM EDT460.0038.9035.0038.25+4.20+12.10%115333.67%
META250321P004650002024-06-17 3:55PM EDT465.0036.6037.1540.750.00-18133.81%
META250321P004700002024-06-17 3:55PM EDT470.0038.5040.7042.800.00-468633.63%
META250321P004750002024-06-17 3:55PM EDT475.0040.5041.0045.950.00-63234.08%
META250321P004800002024-06-17 3:55PM EDT480.0046.0044.0047.10+3.45+8.11%116333.27%
META250321P004850002024-06-17 3:55PM EDT485.0044.7046.0049.400.00-15633.13%
META250321P004900002024-06-17 3:55PM EDT490.0046.9048.0051.100.00-19132.58%
META250321P004950002024-06-18 11:34AM EDT495.0052.5250.4053.40+3.37+6.86%34132.36%
META250321P005000002024-06-17 3:55PM EDT500.0051.4553.0055.900.00-420532.21%
META250321P005050002024-06-18 2:40PM EDT505.0058.8555.3059.15+5.00+9.29%12,26232.46%
META250321P005100002024-06-17 3:55PM EDT510.0056.3058.0061.050.00-111731.89%
META250321P005150002024-06-17 3:55PM EDT515.0058.8561.4564.450.00-15532.15%
META250321P005200002024-06-17 3:55PM EDT520.0061.4563.5566.350.00-113931.50%
META250321P005250002024-06-17 3:55PM EDT525.0064.1066.3569.150.00-16331.33%
META250321P005300002024-06-18 12:49PM EDT530.0073.2569.0071.95+6.45+9.66%26231.12%
META250321P005350002024-06-12 11:17AM EDT535.0070.0072.0074.900.00-17630.96%
META250321P005400002024-04-25 12:22PM EDT540.00119.9085.7089.000.00-202737.24%
META250321P005450002024-04-26 11:42AM EDT545.00120.6088.8092.600.00-35437.41%
META250321P005500002024-06-18 3:46PM EDT550.0083.8082.6584.00+2.30+2.82%22030.40%
META250321P005550002024-04-29 11:27AM EDT555.00132.6595.7099.150.00-22737.29%
META250321P005600002024-04-18 3:34PM EDT560.0097.00103.90106.400.00-32439.51%
META250321P005700002024-06-13 9:48AM EDT570.0091.6595.7597.300.00-12229.80%
META250321P005800002024-04-05 1:19PM EDT580.0096.70135.85138.950.00-2350.29%
META250321P005900002024-05-08 10:41AM EDT590.00129.00112.95114.900.00--131.37%
META250321P006000002024-06-11 10:56AM EDT600.00115.00115.50118.850.00--328.74%
META250321P006200002024-04-04 10:23AM EDT620.00126.50170.00172.500.00-3351.96%
META250321P006300002024-06-13 3:39PM EDT630.00136.78140.05142.200.00-1327.48%
META250321P006500002024-06-04 10:30AM EDT650.00177.18156.70158.800.00-2526.60%
META250321P006800002024-03-13 11:27AM EDT680.00193.47175.50177.300.00--00.00%
META250321P007000002024-06-07 11:06AM EDT700.00205.76201.00204.150.00-2125.58%
META250321P007300002024-04-16 10:28AM EDT730.00232.92256.70260.000.00-2050.41%
META250321P010300002024-04-18 11:53AM EDT1,030.00521.80555.80560.500.00--072.85%