New Zealand markets open in 3 hours 1 minute

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
481.07-20.73 (-4.13%)
At close: 04:00PM EDT
477.97 -3.10 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241018C002000002024-04-19 2:37PM EDT200.00286.52284.60287.30-16.58-5.47%5482.02%
META241018C002100002024-04-17 10:43AM EDT210.00291.03274.90278.35+291.03--180.35%
META241018C002300002024-02-29 12:16PM EDT230.00265.64261.00264.400.00--188.48%
META241018C002400002024-04-15 2:10PM EDT240.00266.64246.25249.700.00-52872.88%
META241018C002500002024-04-17 12:56PM EDT250.00246.10236.80240.250.00-2370.67%
META241018C002600002024-04-11 3:57PM EDT260.00270.56227.35230.800.00-1268.45%
META241018C002700002024-04-11 3:57PM EDT270.00261.01218.00221.400.00-1566.38%
META241018C002800002024-04-05 3:17PM EDT280.00254.63208.65212.100.00-1364.38%
META241018C002900002024-04-15 9:48AM EDT290.00234.67199.45202.900.00-1462.59%
META241018C003000002024-04-17 3:51PM EDT300.00205.55190.25193.200.00--360.29%
META241018C003100002024-04-16 11:22AM EDT310.00202.03181.20184.100.00-1858.62%
META241018C003200002024-04-01 11:26AM EDT320.00183.50172.25175.200.00-1857.11%
META241018C003300002024-04-16 3:59PM EDT330.00182.85163.95166.45+182.85--556.09%
META241018C003400002024-03-19 12:28PM EDT340.00169.00174.40176.550.00-1377.50%
META241018C003500002024-04-19 10:27AM EDT350.00153.18146.70149.15-9.00-5.55%102553.31%
META241018C003600002024-04-18 9:40AM EDT360.00158.95138.80140.450.00-62852.16%
META241018C003700002024-04-08 11:18AM EDT370.00172.00130.50132.450.00-81451.05%
META241018C003800002024-04-12 11:37AM EDT380.00155.58123.00124.450.00-2950.22%
META241018C003900002024-04-19 12:28PM EDT390.00115.00115.10116.80-33.15-22.38%21150.04%
META241018C004000002024-04-18 1:01PM EDT400.00130.38107.95109.400.00-113649.18%
META241018C004100002024-04-17 12:36PM EDT410.00107.70101.00102.300.00-102748.43%
META241018C004200002024-04-15 12:22PM EDT420.00114.3094.1595.500.00-72647.76%
META241018C004300002024-04-19 3:35PM EDT430.0086.5487.7588.85-22.26-20.46%72847.04%
META241018C004400002024-04-18 12:13PM EDT440.00101.2781.2582.600.00-71646.48%
META241018C004500002024-04-19 3:42PM EDT450.0073.0075.2076.20-17.25-19.11%1412845.60%
META241018C004600002024-04-19 3:56PM EDT460.0070.5869.6570.45-19.19-21.38%65045.06%
META241018C004700002024-04-19 3:33PM EDT470.0063.4564.1065.30-17.15-21.28%15144.79%
META241018C004800002024-04-19 3:43PM EDT480.0057.0059.2059.90-18.40-24.40%98044.14%
META241018C004900002024-04-19 3:12PM EDT490.0055.3054.5055.05-13.24-19.32%39943.72%
META241018C005000002024-04-19 3:59PM EDT500.0050.9049.9550.50-10.05-16.49%8142343.33%
META241018C005100002024-04-19 1:58PM EDT510.0048.2645.7046.25-8.32-14.70%1229242.98%
META241018C005200002024-04-19 2:13PM EDT520.0042.5041.8042.30-9.05-17.56%5120342.67%
META241018C005300002024-04-19 3:05PM EDT530.0037.9338.0538.65-12.07-24.14%2224842.41%
META241018C005400002024-04-19 2:45PM EDT540.0034.3034.7035.20-11.75-25.52%1918442.12%
META241018C005500002024-04-19 10:23AM EDT550.0034.9531.5532.05-5.55-13.70%123441.88%
META241018C005600002024-04-19 3:21PM EDT560.0028.8528.6529.15-7.45-20.52%116941.67%
META241018C005700002024-04-19 9:32AM EDT570.0031.3026.0026.45-1.05-3.25%415341.46%
META241018C005800002024-04-18 11:42AM EDT580.0032.4023.4524.000.00-114841.29%
META241018C005900002024-04-18 3:24PM EDT590.0027.0921.2521.700.00-911541.09%
META241018C006000002024-04-19 2:38PM EDT600.0019.3519.2019.70-5.60-22.44%454,99341.00%
META241018C006100002024-04-18 2:03PM EDT610.0023.2017.3017.850.00-319040.89%
META241018C006200002024-04-18 10:37AM EDT620.0022.3015.6516.100.00-18240.74%
META241018C006300002024-04-19 3:15PM EDT630.0014.5014.1014.60-2.30-13.69%810940.70%
META241018C006400002024-04-19 10:05AM EDT640.0015.2012.9013.20-2.60-14.61%353040.63%
META241018C006500002024-04-19 3:49PM EDT650.0011.2711.5011.95-5.93-34.48%217140.59%
META241018C006600002024-04-19 12:29PM EDT660.0010.1810.5510.80-3.88-27.60%13040.54%
META241018C006700002024-04-18 1:26PM EDT670.0012.759.509.850.00-85440.61%
META241018C006800002024-04-16 10:15AM EDT680.0011.288.658.850.00-15240.51%
META241018C006900002024-04-16 2:50PM EDT690.0010.007.808.050.00-33440.56%
META241018C007000002024-04-19 11:59AM EDT700.007.307.107.35-2.50-25.51%3419640.65%
META241018C007100002024-04-19 12:29PM EDT710.006.286.256.65-3.72-37.20%114840.65%
META241018C007200002024-04-10 11:03AM EDT720.009.655.856.050.00-37240.70%
META241018C007300002024-04-18 3:46PM EDT730.007.005.155.550.00-13940.84%
META241018C007400002024-04-08 2:00PM EDT740.008.924.805.050.00-2840.89%
META241018C007500002024-04-17 2:04PM EDT750.005.204.254.600.00-11540.95%
META241018C007600002024-04-17 3:56PM EDT760.004.603.854.200.00-1941.03%
META241018C007700002024-04-19 9:58AM EDT770.004.363.553.85-0.79-15.34%1341.15%
META241018C007800002024-04-05 3:54PM EDT780.006.533.203.500.00-4141.19%
META241018C007900002024-04-19 1:58PM EDT790.003.252.923.20-1.90-36.89%3341.27%
META241018C008000002024-04-19 3:35PM EDT800.002.702.692.92-0.85-23.94%12741.34%
META241018C008100002024-04-19 3:46PM EDT810.002.402.482.68-1.75-42.17%1541.45%
META241018C008200002024-04-19 12:25PM EDT820.002.302.262.52-0.95-29.23%1741.74%
META241018C008300002024-04-18 11:11AM EDT830.003.152.062.320.00-6641.85%
META241018C008400002024-04-19 11:57AM EDT840.002.001.882.14-0.95-32.20%11141.98%
META241018C008500002024-03-21 3:16PM EDT850.003.301.741.950.00--042.02%
META241018C008600002024-03-22 3:17PM EDT860.003.071.581.800.00-4042.14%
META241018C008700002024-03-22 3:17PM EDT870.002.821.431.700.00-410242.41%
META241018C008800002024-03-22 3:17PM EDT880.002.641.301.570.00-1242.53%
META241018C008900002024-03-22 3:17PM EDT890.002.451.191.460.00-1142.69%
META241018C009000002024-04-18 9:36AM EDT900.001.631.091.330.00-11342.70%
META241018C009100002024-04-11 2:16PM EDT910.001.960.991.240.00-1142.87%
META241018C009200002024-04-19 12:55PM EDT920.001.050.921.16+1.05-1043.04%
META241018C009300002024-04-18 9:37AM EDT930.001.250.831.020.00-11442.84%
META241018C009400002024-04-03 10:59AM EDT940.001.220.750.950.00-12542.98%
META241018C009500002024-04-19 12:59PM EDT950.000.800.690.88-0.26-24.53%112343.09%
META241018C009600002024-03-15 12:21PM EDT960.001.331.021.300.00--146.07%
META241018C009700002024-04-12 9:30AM EDT970.001.260.570.780.00-1143.48%
META241018C009800002024-04-10 12:21PM EDT980.001.060.520.730.00-14143.63%
META241018C009900002024-03-19 1:21PM EDT990.001.120.710.840.00-9944.95%
META241018C010000002024-04-19 3:48PM EDT1,000.000.540.430.68-0.18-25.00%72561744.25%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241018P002000002024-04-19 3:52PM EDT200.000.650.520.75+0.19+41.30%1411557.18%
META241018P002100002024-04-05 10:24AM EDT210.000.590.640.920.00-41755.86%
META241018P002200002024-03-19 10:47AM EDT220.001.160.680.820.00-141752.67%
META241018P002300002024-04-19 2:23PM EDT230.001.071.021.27-0.52-32.70%1353.31%
META241018P002400002024-04-19 3:41PM EDT240.001.351.271.46+0.45+50.00%51652.03%
META241018P002500002024-04-03 12:01PM EDT250.001.361.521.750.00-11950.87%
META241018P002600002024-04-17 11:22AM EDT260.001.481.802.050.00-12850.23%
META241018P002700002024-04-18 10:13AM EDT270.001.672.162.420.00-11749.10%
META241018P002800002024-04-19 12:11PM EDT280.002.502.582.84+0.54+27.55%11047.99%
META241018P002900002024-04-18 10:18AM EDT290.002.343.053.350.00-11246.99%
META241018P003000002024-04-09 10:31AM EDT300.002.903.653.900.00-215945.92%
META241018P003100002024-04-19 1:49PM EDT310.004.104.304.50+0.65+18.84%18944.81%
META241018P003200002024-04-19 2:53PM EDT320.005.355.105.35+1.58+41.91%51944.10%
META241018P003300002024-04-19 3:32PM EDT330.006.256.056.30+1.84+41.72%2412643.35%
META241018P003400002024-04-19 10:45AM EDT340.006.407.107.35+1.22+23.55%612542.56%
META241018P003500002024-04-19 3:52PM EDT350.008.768.408.60+2.44+38.61%61,25641.88%
META241018P003600002024-04-19 3:41PM EDT360.0010.429.8510.25+2.77+36.21%68341.55%
META241018P003700002024-04-19 3:37PM EDT370.0011.9411.5011.70+3.79+46.50%811440.68%
META241018P003800002024-04-19 3:59PM EDT380.0013.4013.3513.65+3.05+29.47%1216640.22%
META241018P003900002024-04-19 11:00AM EDT390.0013.9815.5015.80+1.08+8.37%344339.73%
META241018P004000002024-04-19 1:57PM EDT400.0016.8917.9018.25+1.19+7.58%2523339.31%
META241018P004100002024-04-19 1:02PM EDT410.0020.1720.5521.00+4.07+25.28%1219538.94%
META241018P004200002024-04-19 3:36PM EDT420.0024.3023.4523.90+9.45+63.64%810338.45%
META241018P004300002024-04-19 11:20AM EDT430.0024.4526.7527.10+3.75+18.12%947137.99%
META241018P004400002024-04-19 2:06PM EDT440.0029.6530.3030.80+4.45+17.66%1512737.71%
META241018P004500002024-04-19 3:43PM EDT450.0036.0034.1534.70+8.90+32.84%836837.34%
META241018P004600002024-04-19 10:33AM EDT460.0035.5638.3038.90+4.21+13.43%1029236.97%
META241018P004700002024-04-19 3:42PM EDT470.0045.0042.8043.40+11.06+32.59%1533436.59%
META241018P004800002024-04-19 3:08PM EDT480.0048.4647.6548.20+9.51+24.42%1017036.21%
META241018P004900002024-04-19 3:42PM EDT490.0055.0052.7053.30+11.95+27.76%11126035.81%
META241018P005000002024-04-19 3:59PM EDT500.0058.4058.0558.85+10.40+21.67%2846835.52%
META241018P005100002024-04-19 2:49PM EDT510.0064.6063.9064.60+11.90+22.58%2917635.15%
META241018P005200002024-04-19 2:13PM EDT520.0068.8569.8070.65+10.85+18.71%6127834.77%
META241018P005300002024-04-17 10:14AM EDT530.0065.7075.9077.300.00-1414934.63%
META241018P005400002024-04-19 12:34PM EDT540.0084.1582.3083.95+25.55+43.60%25234.26%
META241018P005500002024-04-19 12:34PM EDT550.0090.5589.1091.00+14.46+19.00%46533.99%
META241018P005600002024-04-08 9:39AM EDT560.0070.3595.9098.250.00-25233.67%
META241018P005700002024-04-17 1:25PM EDT570.0096.35103.30106.450.00-33033.96%
META241018P005800002024-03-19 10:05AM EDT580.00109.4096.3098.450.00-2140.00%
META241018P005900002024-03-19 10:05AM EDT590.00117.05103.85105.950.00-2110.00%
META241018P006000002024-04-09 10:13AM EDT600.00101.18127.65130.450.00-42133.19%
META241018P006400002024-03-11 2:25PM EDT640.00158.90128.55131.300.00-550.00%
META241018P006700002024-03-15 12:20PM EDT670.00189.25162.05164.050.00-100.00%
META241018P007100002024-03-27 11:12AM EDT710.00221.00228.00231.350.00-1032.56%
META241018P007300002024-03-19 9:30AM EDT730.00239.300.000.000.00-100.00%
META241018P007700002024-03-19 9:30AM EDT770.00281.500.000.000.00-1000.00%