New Zealand markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.16-2.71 (-0.54%)
At close: 04:00PM EDT
496.19 +0.03 (+0.01%)
Pre-market: 05:37AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618C000050002024-07-10 10:49AM EDT5.00526.750.000.000.00-100.00%
META260618C000100002024-03-21 3:49PM EDT10.00497.26469.00472.900.00-120.00%
META260618C000150002024-07-08 11:18AM EDT15.00516.040.000.000.00--00.00%
META260618C000200002024-07-08 10:37AM EDT20.00509.820.000.000.00-1600.00%
META260618C000250002024-06-14 1:22PM EDT25.00478.96470.00480.000.00-16137.40%
META260618C000300002024-03-15 1:23PM EDT30.00455.05479.50484.500.00-22203.35%
META260618C000400002024-04-15 1:28PM EDT40.00459.78440.50444.200.00-100.00%
META260618C000500002024-06-07 10:22AM EDT50.00445.78488.00498.000.00-110329.74%
META260618C000600002024-03-14 3:56PM EDT60.00433.58451.50456.500.00-22141.22%
META260618C000700002024-04-26 9:55AM EDT70.00377.23410.50415.500.00-7240.00%
META260618C000800002024-05-03 3:20PM EDT80.00377.01391.00396.000.00-230.00%
META260618C000900002024-07-05 2:51PM EDT90.00452.400.000.000.00-300.00%
META260618C001000002024-07-05 2:46PM EDT100.00443.670.000.000.00-300.00%
META260618C001100002024-04-11 9:32AM EDT110.00420.00373.00376.800.00-4340.00%
META260618C001200002024-04-26 10:01AM EDT120.00334.31366.50371.000.00-681040.00%
META260618C001300002024-06-18 3:03PM EDT130.00378.500.000.000.00-5400.00%
META260618C001400002024-06-18 2:54PM EDT140.00368.850.000.000.00-4800.00%
META260618C001450002024-07-05 11:28AM EDT145.00402.000.000.000.00-100.00%
META260618C001500002024-05-28 10:01AM EDT150.00339.50379.00387.500.00-110102.18%
META260618C001550002024-07-08 2:39PM EDT155.00386.430.000.000.00-200.00%
META260618C001600002024-05-21 11:02AM EDT160.00323.25354.75358.750.00-31077.19%
META260618C001650002024-07-15 11:08AM EDT165.00354.450.000.000.00-3800.00%
META260618C001700002024-07-15 10:15AM EDT170.00345.950.000.000.00-400.00%
META260618C001750002024-07-15 10:15AM EDT175.00341.900.000.000.00-400.00%
META260618C001800002024-07-15 10:15AM EDT180.00337.050.000.000.00-1000.00%
META260618C001850002024-07-12 10:02AM EDT185.00335.200.000.000.00-200.00%
META260618C001900002024-07-11 3:24PM EDT190.00341.200.000.000.00-2200.00%
META260618C001950002024-07-12 9:50AM EDT195.00324.650.000.000.00-200.00%
META260618C002000002024-07-12 10:15AM EDT200.00322.750.000.000.00-400.00%
META260618C002100002024-07-12 10:15AM EDT210.00314.150.000.000.00-800.00%
META260618C002200002024-07-12 10:16AM EDT220.00306.050.000.000.00-200.00%
META260618C002300002024-07-10 11:31AM EDT230.00327.700.000.000.00-200.00%
META260618C002400002024-07-12 9:44AM EDT240.00285.000.000.000.00-200.00%
META260618C002500002024-07-10 11:32AM EDT250.00312.100.000.000.00-1200.00%
META260618C002600002024-07-10 11:32AM EDT260.00304.150.000.000.00-1200.00%
META260618C002700002024-07-10 11:33AM EDT270.00295.950.000.000.00-400.00%
META260618C002800002024-04-26 9:40AM EDT280.00206.94235.50239.150.00-26245.71%
META260618C002900002024-05-21 12:00PM EDT290.00217.42249.60253.650.00-11458.87%
META260618C003000002024-07-11 12:31PM EDT300.00253.830.000.000.00-200.00%
META260618C003100002024-07-05 10:09AM EDT310.00253.940.000.000.00-200.00%
META260618C003200002024-06-20 11:56AM EDT320.00229.250.000.000.00-100.00%
META260618C003300002024-07-11 11:11AM EDT330.00238.000.000.000.00-500.00%
META260618C003400002024-07-09 9:56AM EDT340.00243.520.000.000.00-100.00%
META260618C003500002024-07-11 1:50PM EDT350.00214.000.000.000.00-5600.00%
META260618C003600002024-07-10 11:03AM EDT360.00224.000.000.000.00-200.00%
META260618C003700002024-07-09 9:52AM EDT370.00222.460.000.000.00-100.00%
META260618C003800002024-07-15 1:09PM EDT380.00186.120.000.000.00-800.00%
META260618C003900002024-07-15 1:09PM EDT390.00180.220.000.000.00-800.00%
META260618C003950002024-06-17 3:57PM EDT395.00185.500.000.000.00-100.00%
META260618C004000002024-07-12 9:34AM EDT400.00170.340.000.000.00-200.00%
META260618C004050002024-06-27 2:33PM EDT405.00185.520.000.000.00-1800.00%
META260618C004100002024-07-15 1:08PM EDT410.00168.450.000.000.00-600.00%
META260618C004150002024-06-11 10:25AM EDT415.00171.90179.45182.950.00-14855.72%
META260618C004200002024-07-15 1:08PM EDT420.00162.850.000.000.00-600.00%
META260618C004250002024-07-11 12:25PM EDT425.00169.700.000.000.00-100.00%
META260618C004300002024-07-10 2:56PM EDT430.00187.000.000.000.00-200.00%
META260618C004350002024-07-10 2:56PM EDT435.00183.950.000.000.00-100.00%
META260618C004400002024-07-15 3:51PM EDT440.00147.000.000.000.00-2100.00%
META260618C004450002024-06-12 11:11AM EDT445.00155.50151.50153.750.00-140349.56%
META260618C004500002024-07-15 1:08PM EDT450.00146.820.000.000.00-600.00%
META260618C004600002024-07-11 1:43PM EDT460.00149.600.000.000.00-100.00%
META260618C004700002024-07-15 1:05PM EDT470.00136.320.000.000.00-200.00%
META260618C004800002024-07-15 1:05PM EDT480.00131.620.000.000.00-200.00%
META260618C004900002024-07-12 3:59PM EDT490.00125.500.000.000.00-100.00%
META260618C005000002024-07-15 3:35PM EDT500.00120.290.000.000.00-700.10%
META260618C005100002024-07-15 10:47AM EDT510.00120.510.000.000.00-200.39%
META260618C005200002024-07-12 1:23PM EDT520.00116.070.000.000.00-400.78%
META260618C005300002024-07-15 3:28PM EDT530.00107.360.000.000.00-500.78%
META260618C005400002024-07-15 1:01PM EDT540.00105.620.000.000.00-201.56%
META260618C005500002024-07-15 1:01PM EDT550.00102.370.000.000.00-201.56%
META260618C005600002024-07-12 12:47PM EDT560.00100.340.000.000.00-101.56%
META260618C005700002024-07-15 11:11AM EDT570.0097.040.000.000.00-101.56%
META260618C005800002024-07-10 11:49AM EDT580.00110.710.000.000.00-103.13%
META260618C005900002024-07-05 3:14PM EDT590.00107.390.000.000.00-1303.13%
META260618C006000002024-07-15 12:57PM EDT600.0085.150.000.000.00-703.13%
META260618C006100002024-06-13 11:30AM EDT610.0084.9578.7081.700.00-26043.51%
META260618C006200002024-07-11 1:42PM EDT620.0084.000.000.000.00-103.13%
META260618C006300002024-07-10 12:51PM EDT630.0094.000.000.000.00-103.13%
META260618C006400002024-06-28 3:16PM EDT640.0078.200.000.000.00-703.13%
META260618C006500002024-07-15 11:19AM EDT650.0071.950.000.000.00-403.13%
META260618C006600002024-07-05 3:54PM EDT660.0084.600.000.000.00-8603.13%
META260618C006700002024-07-11 2:35PM EDT670.0069.000.000.000.00-203.13%
META260618C006800002024-07-01 9:47AM EDT680.0060.060.000.000.00-203.13%
META260618C006900002024-07-11 11:19AM EDT690.0067.850.000.000.00-306.25%
META260618C007000002024-07-15 11:13AM EDT700.0059.250.000.000.00-506.25%
META260618C007100002024-06-26 2:02PM EDT710.0059.200.000.000.00-106.25%
META260618C007200002024-07-15 11:15AM EDT720.0054.760.000.000.00-206.25%
META260618C007300002024-06-25 3:34PM EDT730.0054.570.000.000.00-206.25%
META260618C007400002024-04-30 9:56AM EDT740.0031.4036.1538.450.00-13237.14%
META260618C007500002024-07-15 12:51PM EDT750.0047.650.000.000.00-3406.25%
META260618C007600002024-04-25 9:43AM EDT760.0027.4036.2538.600.00-112038.43%
META260618C007700002024-06-14 3:12PM EDT770.0044.6541.5044.350.00-12541.40%
META260618C007800002024-04-26 10:49AM EDT780.0028.0033.3035.900.00-110138.45%
META260618C007900002024-04-30 11:53AM EDT790.0026.0427.8031.150.00-105136.92%
META260618C008000002024-07-15 10:47AM EDT800.0040.200.000.000.00-106.25%
META260618C008100002024-06-13 10:45AM EDT810.0038.5532.0038.850.00-38441.39%
META260618C008200002024-04-25 2:51PM EDT820.0024.2728.0030.200.00-22738.09%
META260618C008300002024-05-03 10:38AM EDT830.0024.6022.6027.000.00-36537.10%
META260618C008400002024-03-13 9:53AM EDT840.0037.3041.9543.050.00-1244.76%
META260618C008500002024-07-08 2:48PM EDT850.0039.000.000.000.00-106.25%
META260618C008600002024-06-27 12:43PM EDT860.0034.170.000.000.00-1006.25%
META260618C008700002024-07-11 10:09AM EDT870.0035.500.000.000.00-606.25%
META260618C008800002024-07-12 11:09AM EDT880.0030.850.000.000.00-106.25%
META260618C008900002024-07-11 11:13AM EDT890.0031.840.000.000.00-106.25%
META260618C009000002024-07-08 3:15PM EDT900.0032.600.000.000.00-306.25%
META260618C009100002024-04-25 1:50PM EDT910.0017.6019.2021.250.00-102537.86%
META260618C009200002024-03-13 2:48PM EDT920.0029.0029.7033.500.00-1844.38%
META260618C009300002024-07-01 9:56AM EDT930.0022.020.000.000.00-106.25%
META260618C009400002024-04-03 12:07PM EDT940.0026.7514.9516.050.00-237036.09%
META260618C009500002024-07-15 2:16PM EDT950.0021.500.000.000.00-406.25%
META260618C009600002024-06-25 10:22AM EDT960.0021.510.000.000.00-106.25%
META260618C009700002024-06-21 1:24PM EDT970.0017.500.000.000.00-106.25%
META260618C009800002024-05-13 10:47AM EDT980.0014.8018.3521.950.00-11441.06%
META260618C009900002024-06-03 3:37PM EDT990.0013.6517.3020.800.00-31040.80%
META260618C010000002024-07-15 3:56PM EDT1,000.0017.850.000.000.00-3012.50%
META260618C010100002024-06-24 1:11PM EDT1,010.0017.050.000.000.00-4012.50%
META260618C010200002024-07-01 3:50PM EDT1,020.0016.570.000.000.00-3012.50%
META260618C010300002024-07-15 3:50PM EDT1,030.0016.000.000.000.00-10012.50%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META260618P000050002024-07-12 12:20PM EDT5.000.100.000.000.00-2050.00%
META260618P000100002024-02-08 11:39AM EDT10.000.010.000.360.00-12113.28%
META260618P000150002024-01-26 4:36PM EDT15.000.050.000.170.00-10591.80%
META260618P000200002024-01-30 4:16PM EDT20.000.090.000.150.00-56582.62%
META260618P000250002024-03-15 3:48PM EDT25.000.110.000.180.00-513077.73%
META260618P000300002024-06-25 12:23PM EDT30.000.100.000.000.00-1050.00%
META260618P000350002024-04-12 10:14AM EDT35.000.110.000.260.00-25171.09%
META260618P000400002024-07-02 3:21PM EDT40.000.110.000.000.00-1025.00%
META260618P000450002024-06-24 9:48AM EDT45.000.240.000.000.00-1025.00%
META260618P000500002024-05-22 9:30AM EDT50.000.230.000.000.00-49325.00%
META260618P000600002024-07-05 1:37PM EDT60.000.290.000.000.00-1025.00%
META260618P000700002024-06-11 9:30AM EDT70.000.320.000.000.00-1525.00%
META260618P000800002024-06-11 9:30AM EDT80.000.480.000.000.00-1625.00%
META260618P000900002024-07-05 1:37PM EDT90.000.690.000.000.00-1025.00%
META260618P001000002024-07-09 11:24AM EDT100.000.750.000.000.00-6025.00%
META260618P001100002024-06-05 10:46AM EDT110.001.150.661.320.00-107551.39%
META260618P001200002024-04-19 1:11PM EDT120.002.051.162.210.00-111952.71%
META260618P001300002024-04-29 3:02PM EDT130.002.771.362.280.00-12850.49%
META260618P001400002024-06-20 12:20PM EDT140.002.220.000.000.00-2012.50%
META260618P001450002024-07-12 10:37AM EDT145.002.230.000.000.00-140012.50%
META260618P001500002024-07-12 12:42PM EDT150.002.350.000.000.00-1012.50%
META260618P001550002024-07-01 10:19AM EDT155.002.500.000.000.00-1012.50%
META260618P001600002024-07-09 10:48AM EDT160.002.280.000.000.00-3012.50%
META260618P001650002024-07-12 12:15PM EDT165.003.050.000.000.00-1012.50%
META260618P001700002024-07-15 3:54PM EDT170.003.330.000.000.00-26012.50%
META260618P001750002024-06-17 3:07PM EDT175.003.600.000.000.00-1012.50%
META260618P001800002024-07-15 3:42PM EDT180.003.750.000.000.00-42012.50%
META260618P001850002024-07-11 12:09PM EDT185.003.900.000.000.00-7012.50%
META260618P001900002024-07-15 3:54PM EDT190.004.400.000.000.00-27012.50%
META260618P001950002024-07-11 3:34PM EDT195.004.600.000.000.00-32012.50%
META260618P002000002024-07-10 9:36AM EDT200.004.050.000.000.00-1012.50%
META260618P002100002024-07-12 3:33PM EDT210.005.600.000.000.00-1012.50%
META260618P002200002024-07-12 3:27PM EDT220.006.200.000.000.00-51012.50%
META260618P002300002024-07-12 10:17AM EDT230.007.350.000.000.00-116012.50%
META260618P002400002024-06-12 10:07AM EDT240.008.957.608.600.00-55040.34%
META260618P002500002024-07-11 2:58PM EDT250.009.000.000.000.00-42012.50%
META260618P002600002024-07-10 12:37PM EDT260.008.620.000.000.00-106.25%
META260618P002700002024-07-11 11:23AM EDT270.0010.810.000.000.00-106.25%
META260618P002800002024-07-05 3:42PM EDT280.0010.600.000.000.00-306.25%
META260618P002900002024-07-05 1:34PM EDT290.0012.150.000.000.00-106.25%
META260618P003000002024-07-15 1:07PM EDT300.0016.500.000.000.00-106.25%
META260618P003100002024-07-08 10:45AM EDT310.0015.690.000.000.00-306.25%
META260618P003200002024-06-24 2:51PM EDT320.0021.480.000.000.00-106.25%
META260618P003300002024-07-11 3:22PM EDT330.0021.390.000.000.00-106.25%
META260618P003400002024-07-05 3:45PM EDT340.0020.100.000.000.00-306.25%
META260618P003500002024-07-15 3:49PM EDT350.0028.250.000.000.00-406.25%
META260618P003600002024-07-15 11:46AM EDT360.0030.250.000.000.00-306.25%
META260618P003700002024-07-15 12:04PM EDT370.0032.850.000.000.00-503.13%
META260618P003800002024-07-15 12:04PM EDT380.0035.850.000.000.00-303.13%
META260618P003900002024-07-15 12:04PM EDT390.0039.000.000.000.00-1303.13%
META260618P003950002024-07-15 12:04PM EDT395.0040.650.000.000.00-703.13%
META260618P004000002024-07-15 12:56PM EDT400.0042.200.000.000.00-2203.13%
META260618P004050002024-07-12 9:33AM EDT405.0045.350.000.000.00-103.13%
META260618P004100002024-07-12 12:04PM EDT410.0045.160.000.000.00-103.13%
META260618P004150002024-05-23 11:54AM EDT415.0053.7047.6051.450.00-1934.53%
META260618P004200002024-07-12 12:31PM EDT420.0049.000.000.000.00-303.13%
META260618P004250002024-06-03 11:19AM EDT425.0055.5146.4549.100.00-32731.57%
META260618P004300002024-07-12 3:46PM EDT430.0053.700.000.000.00-301.56%
META260618P004350002024-06-14 1:53PM EDT435.0053.0554.2557.100.00-152733.00%
META260618P004400002024-07-12 10:22AM EDT440.0058.500.000.000.00-401.56%
META260618P004450002024-07-05 9:43AM EDT445.0052.650.000.000.00-101.56%
META260618P004500002024-07-15 3:54PM EDT450.0063.000.000.000.00-501.56%
META260618P004600002024-07-12 9:43AM EDT460.0066.160.000.000.00-101.56%
META260618P004700002024-07-12 3:11PM EDT470.0070.000.000.000.00-100.78%
META260618P004800002024-07-12 3:28PM EDT480.0074.950.000.000.00-2600.39%
META260618P004900002024-07-10 2:18PM EDT490.0067.000.000.000.00-400.20%
META260618P005000002024-07-15 3:14PM EDT500.0086.250.000.000.00-300.00%
META260618P005100002024-07-15 10:47AM EDT510.0089.010.000.000.00-200.00%
META260618P005200002024-07-05 3:54PM EDT520.0079.730.000.000.00-100.00%
META260618P005300002024-07-11 9:48AM EDT530.0087.600.000.000.00-100.00%
META260618P005400002024-05-06 2:46PM EDT540.00123.00103.95107.350.00-1729.39%
META260618P005500002024-07-10 1:11PM EDT550.0095.500.000.000.00-500.00%
META260618P005600002024-06-18 11:00AM EDT560.00116.950.000.000.00-600.00%
META260618P005700002024-07-12 9:56AM EDT570.00124.830.000.000.00-400.00%
META260618P005800002024-07-11 12:32PM EDT580.00122.770.000.000.00-500.00%
META260618P005900002024-07-01 10:41AM EDT590.00136.420.000.000.00-100.00%
META260618P006000002024-07-12 9:51AM EDT600.00144.090.000.000.00-200.00%
META260618P006100002024-07-12 9:35AM EDT610.00152.230.000.000.00-200.00%
META260618P006200002024-04-22 9:47AM EDT620.00167.89168.05171.950.00-4432.08%
META260618P006300002024-07-11 12:37PM EDT630.00154.410.000.000.00-200.00%
META260618P006400002024-05-08 9:54AM EDT640.00187.00171.05174.400.00-5826.89%
META260618P006600002024-04-24 12:07PM EDT660.00198.41193.85197.800.00-31129.83%
META260618P006700002024-07-10 2:48PM EDT670.00167.780.000.000.00-600.00%
META260618P006800002024-07-11 12:25PM EDT680.00191.000.000.000.00-1000.00%
META260618P006900002024-06-26 9:52AM EDT690.00200.030.000.000.00-500.00%
META260618P007000002024-07-05 9:47AM EDT700.00199.520.000.000.00-200.00%
META260618P007100002024-04-24 12:07PM EDT710.00238.20235.20239.100.00--329.58%
META260618P007200002024-02-12 11:56AM EDT720.00248.84238.00243.000.00--127.30%
META260618P007300002024-03-26 10:55AM EDT730.00235.54299.55303.400.00-4448.68%
META260618P007400002024-03-05 4:19PM EDT740.00259.95241.50244.850.00-1014.67%
META260618P007500002024-04-04 10:15AM EDT750.00242.94296.20300.000.00-2040.97%
META260618P007700002024-02-12 2:38PM EDT770.00298.00279.50282.700.00--024.07%
META260618P008000002024-07-10 11:37AM EDT800.00273.150.000.000.00-200.00%
META260618P009500002024-02-16 12:31PM EDT950.00472.69463.50467.400.00-3035.00%