New Zealand markets closed

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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META261218C001000002024-06-21 10:05AM EDT100.00408.45401.50405.45-0.52-0.13%913173.16%
META261218C001100002024-05-30 9:30AM EDT110.00371.52392.90396.850.00-31171.59%
META261218C001200002024-06-05 10:27AM EDT120.00377.50384.35388.300.00-11070.07%
META261218C001300002024-06-13 1:11PM EDT130.00388.00375.85380.000.00-1568.77%
META261218C001400002024-06-12 1:19PM EDT140.00383.30367.40371.300.00-1017767.18%
META261218C001500002024-06-11 1:21PM EDT150.00369.73359.00362.950.00-2865.86%
META261218C001600002024-06-03 9:33AM EDT160.00330.00350.65354.600.00-41664.56%
META261218C001700002024-06-03 10:39AM EDT170.00325.00342.45346.400.00-12463.42%
META261218C001800002024-05-22 10:43AM EDT180.00313.06334.30338.250.00-439662.30%
META261218C001900002024-06-18 3:03PM EDT190.00330.70326.25330.150.00-548961.23%
META261218C002000002024-06-18 2:54PM EDT200.00321.80318.25322.200.00-4814660.23%
META261218C002100002024-06-14 11:15AM EDT210.00321.15310.40314.300.00-13459.28%
META261218C002200002024-05-31 11:31AM EDT220.00303.85302.60306.55+34.20+12.68%31658.39%
META261218C002300002024-06-20 9:50AM EDT230.00304.75294.95298.850.00-21957.54%
META261218C002400002024-06-20 12:01PM EDT240.00295.25287.35291.300.00-43656.73%
META261218C002500002024-06-14 12:27PM EDT250.00290.15279.90283.800.00-12525155.96%
META261218C002600002024-06-20 12:35PM EDT260.00277.00272.55276.450.00-16055.23%
META261218C002700002024-06-21 11:40AM EDT270.00267.31265.30269.25+28.45+11.91%12754.55%
META261218C002800002024-06-17 2:41PM EDT280.00274.74258.20262.150.00-12253.90%
META261218C002900002024-06-14 3:48PM EDT290.00261.60251.20255.150.00-12853.27%
META261218C003000002024-06-20 3:23PM EDT300.00252.56244.35248.300.00-121652.69%
META261218C003100002024-06-14 3:48PM EDT310.00247.70237.65241.550.00-11552.14%
META261218C003200002024-06-17 11:34AM EDT320.00238.53231.00234.950.00-4510051.60%
META261218C003300002024-05-06 3:48PM EDT330.00203.60224.60228.500.00-33851.12%
META261218C003400002024-06-18 10:17AM EDT340.00220.80218.30221.85-7.40-3.24%15450.58%
META261218C003500002024-06-14 11:44AM EDT350.00220.00212.05215.950.00-17150.18%
META261218C003600002024-06-13 12:02PM EDT360.00216.00206.00209.850.00-11650.60%
META261218C003700002024-06-17 10:22AM EDT370.00203.96200.05203.900.00-51650.16%
META261218C003800002024-06-13 1:59PM EDT380.00203.60194.25198.100.00-21549.75%
META261218C003900002024-06-12 2:05PM EDT390.00200.10188.65192.150.00-442149.24%
META261218C004000002024-06-21 11:10AM EDT400.00187.40183.15186.60-3.45-1.81%11,91448.86%
META261218C004100002024-06-18 11:06AM EDT410.00183.70177.70181.200.00-102,23948.51%
META261218C004200002024-06-21 2:58PM EDT420.00173.92172.45175.90-4.53-2.54%15348.16%
META261218C004300002024-06-21 2:58PM EDT430.00168.51167.30170.75-5.49-3.16%112447.84%
META261218C004400002024-06-17 1:16PM EDT440.00170.65162.05166.000.00-107447.62%
META261218C004500002024-06-21 11:47AM EDT450.00160.50157.35160.80-3.25-1.98%11,62447.21%
META261218C004600002024-06-20 11:33AM EDT460.00160.70152.35156.300.00-29347.03%
META261218C004700002024-06-21 1:33PM EDT470.00149.15147.95151.30-3.85-2.52%22,29046.63%
META261218C004800002024-06-21 12:09PM EDT480.00146.00143.35146.75-5.50-3.63%212646.35%
META261218C004900002024-06-21 2:27PM EDT490.00141.05140.60142.35-5.69-3.88%148646.10%
META261218C005000002024-06-21 3:35PM EDT500.00136.52134.65138.00-3.98-2.83%171,39245.84%
META261218C005100002024-06-21 2:27PM EDT510.00132.55130.40133.80-6.06-4.37%1415645.60%
META261218C005200002024-06-21 9:55AM EDT520.00128.00126.35129.70-5.00-3.76%1354945.36%
META261218C005300002024-06-21 2:31PM EDT530.00124.36122.45125.70-4.84-3.75%1919945.13%
META261218C005400002024-06-21 2:31PM EDT540.00120.41118.50121.80-5.09-4.06%1915944.90%
META261218C005500002024-06-21 1:33PM EDT550.00115.88114.70118.05-4.49-3.73%513044.69%
META261218C005600002024-06-18 10:27AM EDT560.00118.47110.85114.750.00-36244.60%
META261218C005700002024-06-17 10:25AM EDT570.00111.97107.25111.150.00-59644.39%
META261218C005800002024-06-17 10:42AM EDT580.00108.27103.75107.700.00-75944.20%
META261218C005900002024-06-17 12:46PM EDT590.00106.50100.45104.350.00-111344.02%
META261218C006000002024-06-21 12:45PM EDT600.0099.0097.40100.70-6.45-6.12%132743.71%
META261218C006100002024-06-18 1:34PM EDT610.0097.5894.0097.900.00-41643.66%
META261218C006200002024-06-18 10:41AM EDT620.0099.5590.8594.800.00-15643.48%
META261218C006300002024-06-20 9:31AM EDT630.0091.5687.9091.80-2.89-3.06%11843.31%
META261218C006400002024-06-11 3:14PM EDT640.0088.6985.6588.15-5.98-6.32%121642.91%
META261218C006500002024-06-14 3:48PM EDT650.0088.5082.8085.350.00-235742.75%
META261218C006600002024-06-17 11:10AM EDT660.0083.9779.4583.350.00-12242.84%
META261218C006700002024-06-12 1:18PM EDT670.0084.4476.8080.700.00-1642.69%
META261218C006800002024-06-11 1:19PM EDT680.0080.5074.9077.400.00-120742.31%
META261218C006900002024-06-17 11:10AM EDT690.0076.1071.7575.650.00-15742.41%
META261218C007000002024-06-21 3:31PM EDT700.0071.2070.1072.50-2.25-3.06%26442.03%
META261218C007100002024-06-06 2:18PM EDT710.0067.7567.0070.900.00-81542.14%
META261218C007200002024-06-18 12:16PM EDT720.0068.7065.4567.900.00-10022941.77%
META261218C007300002024-06-06 2:18PM EDT730.0063.3062.5566.450.00-37741.90%
META261218C007400002024-06-06 2:18PM EDT740.0061.1060.4564.350.00-41041.78%
META261218C007500002024-06-21 10:09AM EDT750.0060.1559.1061.50-3.60-5.65%312641.40%
META261218C007600002024-06-07 9:34AM EDT760.0056.0056.4060.300.00-11341.55%
META261218C007700002024-06-21 3:44PM EDT770.0056.5555.2057.60+1.50+2.72%12741.18%
META261218C007800002024-06-06 1:18PM EDT780.0054.2752.6056.550.00-12941.35%
META261218C007900002024-06-11 1:25PM EDT790.0054.7550.8554.750.00-21041.25%
META261218C008000002024-06-21 3:32PM EDT800.0051.2049.8552.20-1.93-3.63%714440.87%
META261218C008100002024-06-21 10:34AM EDT810.0050.4748.1550.50-1.91-3.65%11240.77%
META261218C008200002024-06-20 3:04PM EDT820.0049.7045.8049.750.00-18740.99%
META261218C008300002024-06-14 3:06PM EDT830.0048.0544.2548.150.00-1640.89%
META261218C008400002024-06-18 10:13AM EDT840.0047.8542.7546.650.00-11940.81%
META261218C008500002024-06-21 11:52AM EDT850.0043.4042.1044.30-1.45-3.23%717240.40%
META261218C008600002024-06-20 12:28PM EDT860.0044.0639.9043.800.00-242540.66%
META261218C008700002024-05-14 2:08PM EDT870.0033.7540.9044.450.00-1141.34%
META261218C008900002024-06-03 3:28PM EDT890.0038.1036.7038.95+6.00+18.69%13140.11%
META261218C009000002024-06-18 9:34AM EDT900.0039.0334.7037.500.00-45439.95%
META261218C009200002024-06-14 10:12AM EDT920.0037.6032.4036.300.00-1640.27%
META261218C009300002024-05-17 11:11AM EDT930.0025.8033.1536.500.00-1140.74%
META261218C009400002024-06-05 10:48AM EDT940.0028.3830.2534.150.00-13640.17%
META261218C009500002024-06-17 9:40AM EDT950.0031.2129.2033.150.00-13540.13%
META261218C009600002024-05-30 9:30AM EDT960.0024.0528.2532.100.00-1640.06%
META261218C009700002024-06-10 12:12PM EDT970.0029.9028.1030.200.00-3001,20039.61%
META261218C009800002024-05-01 2:02PM EDT980.0021.0019.4523.150.00-1236.78%
META261218C009900002024-06-13 3:54PM EDT990.0029.2026.1028.600.00-15710439.61%
META261218C010000002024-06-21 3:32PM EDT1,000.0026.5026.0027.55-1.90-6.69%261,70739.48%
META261218C010200002024-06-21 11:53AM EDT1,020.0025.3524.3525.90-0.90-3.43%313639.39%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META261218P001000002024-06-20 2:07PM EDT100.001.251.211.63-0.25-16.67%117650.65%
META261218P001100002024-06-17 11:12AM EDT110.001.851.342.150.00-46751.12%
META261218P001200002024-05-06 3:42PM EDT120.002.641.823.100.00-1651.61%
META261218P001300002024-06-06 12:46PM EDT130.002.562.023.000.00-12148.49%
META261218P001400002024-04-30 3:59PM EDT140.004.502.334.150.00-1749.00%
META261218P001500002024-06-17 3:40PM EDT150.003.502.924.000.00-42746.12%
META261218P001600002024-06-18 12:41PM EDT160.004.303.454.400.00-22744.68%
META261218P001700002024-06-18 9:31AM EDT170.004.854.105.100.00-16743.85%
META261218P001800002024-06-21 11:02AM EDT180.005.554.805.70+0.05+0.91%12342.77%
META261218P001900002024-06-18 10:53AM EDT190.006.355.606.900.00-21742.60%
META261218P002000002024-06-21 12:18PM EDT200.007.477.007.55+0.17+2.33%17941.49%
META261218P002100002024-06-11 10:10AM EDT210.008.007.508.800.00-12941.13%
META261218P002200002024-06-06 11:16AM EDT220.009.108.559.950.00-13840.52%
META261218P002300002024-06-05 3:30PM EDT230.0010.509.7511.150.00-12039.90%
META261218P002400002024-06-20 3:17PM EDT240.0012.0011.0512.550.00-54839.40%
META261218P002500002024-06-18 3:29PM EDT250.0013.6012.4514.000.00-28538.87%
META261218P002600002024-06-11 2:32PM EDT260.0014.0014.0015.650.00-13338.43%
META261218P002700002024-06-11 10:12AM EDT270.0015.1515.6517.400.00-13637.98%
META261218P002800002024-06-07 9:52AM EDT280.0018.3017.4519.250.00-11837.54%
META261218P002900002024-06-12 3:56PM EDT290.0019.5719.4021.250.00-202737.12%
META261218P003000002024-06-18 12:15PM EDT300.0022.4521.8023.15-0.15-0.66%117936.58%
META261218P003100002024-06-13 3:54PM EDT310.0024.7524.1025.30+0.85+3.56%19536.13%
META261218P003200002024-06-12 9:56AM EDT320.0026.8525.9528.100.00-13635.98%
META261218P003300002024-06-17 12:11PM EDT330.0029.1028.4030.650.00-26335.62%
META261218P003400002024-06-21 1:19PM EDT340.0032.6031.4533.05+1.07+3.39%18435.11%
META261218P003500002024-06-21 2:14PM EDT350.0035.1034.2535.85+0.10+0.29%2327234.76%
META261218P003600002024-06-14 2:20PM EDT360.0036.7036.9539.050.00-111934.52%
META261218P003700002024-06-21 2:38PM EDT370.0041.0040.2542.05+0.65+1.61%35734.14%
META261218P003800002024-06-17 3:30PM EDT380.0042.2543.2545.550.00-1813433.91%
META261218P003900002024-06-21 11:21AM EDT390.0047.5546.8548.75+2.27+5.01%44833.49%
META261218P004000002024-06-21 2:34PM EDT400.0051.2050.4052.25+1.30+2.61%16677233.15%
META261218P004100002024-06-17 2:29PM EDT410.0051.8053.1557.000.00-15633.24%
META261218P004200002024-06-21 12:41PM EDT420.0059.0057.8559.85-0.20-0.34%240932.54%
META261218P004300002024-06-17 3:01PM EDT430.0059.4061.6564.200.00-913132.36%
META261218P004400002024-06-17 12:02PM EDT440.0065.0265.9568.050.00-232531.94%
META261218P004500002024-06-21 1:31PM EDT450.0071.7070.2072.35+0.91+1.29%259731.63%
META261218P004600002024-06-20 10:10AM EDT460.0075.8573.8577.800.00-14031.68%
META261218P004700002024-06-17 3:45PM EDT470.0076.1578.8581.300.00-117731.00%
META261218P004800002024-06-18 2:22PM EDT480.0085.0083.1587.050.00-35431.03%
META261218P004900002024-06-21 12:53PM EDT490.0090.4988.7091.20+2.11+2.39%102330.48%
META261218P005000002024-06-21 11:43AM EDT500.0094.9593.6596.15+0.45+0.48%44430.15%
META261218P005100002024-06-20 1:32PM EDT510.0099.5398.20102.100.00-1630.10%
META261218P005200002024-06-21 10:41AM EDT520.00104.89103.95106.65+0.69+0.66%23529.55%
META261218P005300002024-06-21 10:41AM EDT530.00110.20109.35112.10+0.19+0.17%11729.24%
META261218P005400002024-05-31 10:35AM EDT540.00130.25114.40118.350.00-44029.15%
META261218P005500002024-06-20 2:42PM EDT550.00120.10120.15123.750.00-15015528.73%
META261218P005600002024-06-12 12:58PM EDT560.00121.95125.95129.850.00-2528.49%
META261218P005700002024-06-14 2:42PM EDT570.00129.68131.90135.800.00-43028.16%
META261218P005800002024-06-21 11:40AM EDT580.00140.15138.30141.50+3.30+2.41%511927.70%
META261218P005900002024-04-08 1:10PM EDT590.00139.15154.70158.550.00--130.88%
META261218P006000002024-06-21 12:02PM EDT600.00151.94150.85154.20+0.52+0.34%24227.06%
META261218P006100002024-06-21 3:19PM EDT610.00159.85157.30160.75-13.65-7.87%1526.73%
META261218P006200002024-05-13 11:20AM EDT620.00180.25153.00160.000.00-2223.85%
META261218P006300002024-05-14 11:06AM EDT630.00185.05165.40169.300.00--124.35%
META261218P006500002024-06-11 1:19PM EDT650.00181.20184.55188.500.00-1125.47%
META261218P006700002024-05-03 11:05AM EDT670.00230.56214.00218.100.00-1130.21%
META261218P007000002024-06-18 1:11PM EDT700.00223.31221.80225.75+0.74+0.33%2623.65%
META261218P007200002024-05-03 9:54AM EDT720.00273.62256.50260.500.00-1330.57%
META261218P007600002024-04-29 9:51AM EDT760.00325.98282.10286.000.00--226.89%
META261218P007900002024-04-26 3:40PM EDT790.00345.35310.40314.300.00-30027.54%
META261218P008000002024-06-06 12:44PM EDT800.00304.97306.05309.950.00-3319.52%
META261218P008700002024-04-15 2:01PM EDT870.00371.64386.40390.300.00-3028.89%
META261218P009000002024-04-16 11:20AM EDT900.00398.40425.50430.500.00--034.97%
META261218P010000002024-05-31 12:30PM EDT1,000.00544.80503.35507.300.00-6022.69%