New Zealand markets open in 6 hours 55 minutes

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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220C001000002024-03-01 3:08PM EDT100.00407.05386.70390.000.00-21133.66%
META241220C001300002024-04-04 12:32PM EDT130.00401.68352.80356.400.00-1795.20%
META241220C001400002024-02-02 10:47AM EDT140.00338.05365.25369.050.00-55156.57%
META241220C001500002024-04-12 11:44AM EDT150.00370.32333.70337.850.00-444990.65%
META241220C001600002024-04-02 10:43AM EDT160.00335.00324.20327.750.00-1986.78%
META241220C001700002024-03-28 12:56PM EDT170.00321.55314.95318.500.00-17385.10%
META241220C001750002024-04-19 1:26PM EDT175.00315.50310.10313.95-19.50-5.82%2883.95%
META241220C001800002024-04-19 10:58AM EDT180.00314.81305.20308.80+14.22+4.73%1181.76%
META241220C001850002024-04-16 2:14PM EDT185.00323.39300.70304.500.00-385781.57%
META241220C001900002024-02-26 3:52PM EDT190.00302.63308.70312.100.00-12108.81%
META241220C001950002024-02-13 3:42PM EDT195.00276.29302.55306.350.00-18104.40%
META241220C002000002024-04-08 11:28AM EDT200.00293.95286.65289.95-36.70-11.10%115077.58%
META241220C002100002024-04-09 11:35AM EDT210.00309.15276.90280.500.00-1574.83%
META241220C002200002024-02-16 2:02PM EDT220.00261.51271.75275.500.00-42981.87%
META241220C002300002024-02-20 11:12AM EDT230.00250.50285.10288.900.00-14114.60%
META241220C002400002024-03-21 9:59AM EDT240.00277.96249.00252.550.00-1468.81%
META241220C002500002024-04-09 12:13PM EDT250.00275.30241.00242.950.00-13167.72%
META241220C002600002024-04-11 1:32PM EDT260.00270.98230.60234.150.00-14365.12%
META241220C002700002024-04-05 12:31PM EDT270.00269.43221.55225.100.00-4963.48%
META241220C002800002024-04-11 10:11AM EDT280.00252.24212.55216.100.00-12761.87%
META241220C002900002024-03-15 11:53AM EDT290.00211.65232.50237.000.00-210895.59%
META241220C003000002024-04-19 1:52PM EDT300.00202.20195.20198.00-33.60-14.25%111858.88%
META241220C003100002024-04-15 11:48AM EDT310.00213.67186.35189.700.00-54257.66%
META241220C003200002024-04-17 12:46PM EDT320.00185.43178.40181.200.00-1013456.76%
META241220C003300002024-04-19 10:22AM EDT330.00179.10169.60172.80-1.42-0.79%113055.32%
META241220C003400002024-04-08 10:08AM EDT340.00201.55161.85163.750.00-210554.03%
META241220C003500002024-04-17 1:37PM EDT350.00158.67153.90155.65-8.88-5.30%18153.04%
META241220C003600002024-04-17 9:44AM EDT360.00163.00145.70147.850.00-1018451.95%
META241220C003700002024-04-11 3:37PM EDT370.00175.90138.05140.250.00-11,57751.11%
META241220C003800002024-04-19 2:44PM EDT380.00130.37131.00132.75-18.62-12.50%115850.45%
META241220C003900002024-04-11 2:24PM EDT390.00125.80123.55125.65-32.15-20.35%221450.52%
META241220C003950002024-04-12 11:39AM EDT395.00150.68120.30122.150.00-1319750.17%
META241220C004000002024-04-19 11:03AM EDT400.00118.43117.05118.60-17.86-13.10%3228149.74%
META241220C004050002024-04-19 9:34AM EDT405.00126.03113.05115.30-10.17-7.47%12849.48%
META241220C004100002024-04-19 2:40PM EDT410.00110.50110.40111.95-27.25-19.78%118549.15%
META241220C004150002024-04-08 10:49AM EDT415.00144.61106.45108.500.00-26248.71%
META241220C004200002024-04-19 3:41PM EDT420.00101.47103.20105.45-10.03-9.00%211048.53%
META241220C004250002024-04-12 10:36AM EDT425.00126.60100.35102.350.00-17748.28%
META241220C004300002024-04-18 3:48PM EDT430.00114.2597.0099.250.00-58248.00%
META241220C004350002024-04-18 10:39AM EDT435.00115.2594.1096.050.00-63847.61%
META241220C004400002024-04-08 11:57AM EDT440.00123.7591.1093.200.00-219347.43%
META241220C004450002024-04-12 12:59PM EDT445.00113.0088.1090.250.00-204847.15%
META241220C004500002024-04-19 2:03PM EDT450.0088.5086.2087.30-7.25-7.57%1546946.84%
META241220C004600002024-04-19 1:34PM EDT460.0082.4580.2081.45-21.56-20.73%23117346.15%
META241220C004700002024-04-19 3:35PM EDT470.0074.1675.3076.05-19.44-20.77%20032545.63%
META241220C004800002024-04-19 2:50PM EDT480.0070.0070.2571.05-13.00-15.66%1120145.24%
META241220C004900002024-04-19 12:38PM EDT490.0065.5065.5066.25-16.25-19.88%733644.84%
META241220C005000002024-04-19 3:57PM EDT500.0061.9961.0061.95-11.14-15.23%641,01644.63%
META241220C005100002024-04-19 1:41PM EDT510.0056.0056.7057.50-13.62-19.56%12937944.19%
META241220C005200002024-04-19 12:39PM EDT520.0056.5052.7053.40-11.20-16.54%1782243.84%
META241220C005300002024-04-19 3:46PM EDT530.0047.2548.9049.60-12.20-20.52%950043.56%
META241220C005400002024-04-19 3:44PM EDT540.0043.6445.3546.00-14.96-25.53%453,45443.29%
META241220C005500002024-04-19 3:51PM EDT550.0041.5041.9042.80-11.06-21.04%2591043.15%
META241220C005600002024-04-19 1:44PM EDT560.0040.4138.8539.50-7.24-15.19%214742.82%
META241220C005700002024-04-19 11:29AM EDT570.0038.0535.9536.55-5.75-13.13%16142.61%
META241220C005800002024-04-19 10:16AM EDT580.0036.8033.2033.75-8.02-17.89%121142.38%
META241220C005900002024-04-19 11:41AM EDT590.0032.7030.7031.20-8.60-20.82%126842.21%
META241220C006000002024-04-19 3:46PM EDT600.0027.0628.3528.85-8.25-23.36%5829542.07%
META241220C006100002024-04-19 2:45PM EDT610.0025.8026.1526.60-6.00-18.87%2115841.89%
META241220C006200002024-04-19 11:36AM EDT620.0025.2524.1024.55-4.85-16.11%210241.76%
META241220C006300002024-04-19 2:56PM EDT630.0022.2722.0522.60-7.43-25.02%212041.60%
META241220C006400002024-04-18 1:33PM EDT640.0026.4120.4020.900.00-88841.53%
META241220C006500002024-04-19 3:23PM EDT650.0018.6018.7519.30-5.40-22.50%5827741.46%
META241220C006600002024-04-19 3:28PM EDT660.0017.3717.3017.80-5.28-23.31%46841.37%
META241220C006700002024-04-19 1:56PM EDT670.0017.2015.9516.40-6.35-26.96%1010341.29%
META241220C006800002024-04-05 11:59AM EDT680.0025.7514.7515.150.00-196041.25%
META241220C006900002024-04-19 12:48PM EDT690.0013.9013.6013.95-7.60-35.35%114941.17%
META241220C007000002024-04-19 3:24PM EDT700.0012.5912.5512.90-0.76-5.69%860041.16%
META241220C007100002024-04-19 3:01PM EDT710.0011.6711.4511.90-5.65-32.62%16541.12%
META241220C007200002024-04-19 3:20PM EDT720.0010.9510.5011.00-4.50-29.13%126941.10%
META241220C007300002024-04-19 10:09AM EDT730.0011.459.9010.15-6.10-34.76%18341.08%
META241220C007400002024-04-19 2:44PM EDT740.009.019.109.40-6.49-41.87%211041.09%
META241220C007500002024-04-19 12:19PM EDT750.008.508.258.70-1.35-13.71%29541.10%
META241220C007600002024-04-15 12:22PM EDT760.0010.557.808.100.00-17941.18%
META241220C007700002024-04-04 10:47AM EDT770.0011.537.157.500.00-107541.19%
META241220C007800002024-04-05 12:39PM EDT780.0012.106.506.950.00-32741.21%
META241220C007900002024-04-04 10:00AM EDT790.0010.106.006.450.00-1141.25%
META241220C008000002024-04-19 10:41AM EDT800.006.155.706.00-0.05-0.81%15741.31%
META241220C008100002024-04-02 9:57AM EDT810.006.055.155.600.00-112341.39%
META241220C008200002024-04-02 10:13AM EDT820.005.554.805.200.00-104841.43%
META241220C008300002024-04-11 9:55AM EDT830.007.504.404.850.00-1841.50%
META241220C008400002024-04-19 3:57PM EDT840.004.404.104.50-1.03-18.97%13941.53%
META241220C008500002024-04-19 9:47AM EDT850.004.253.804.20-0.87-16.99%1248241.61%
META241220C008600002024-04-19 1:24PM EDT860.003.953.703.90-1.75-30.70%21441.63%
META241220C008700002024-03-28 1:44PM EDT870.003.953.353.650.00-56641.72%
META241220C008800002024-04-16 11:49AM EDT880.003.983.053.400.00-11341.77%
META241220C008900002024-04-19 1:02PM EDT890.003.102.863.20-1.09-26.01%84741.90%
META241220C009000002024-04-19 12:46PM EDT900.002.852.662.98-0.20-6.56%713941.94%
META241220C009100002024-04-19 10:43AM EDT910.002.812.502.76-0.04-1.40%17141.94%
META241220C009200002024-04-17 12:04PM EDT920.002.702.342.630.00-23842.15%
META241220C009300002024-04-10 2:53PM EDT930.003.652.182.470.00-272642.24%
META241220C009400002024-04-12 1:42PM EDT940.003.242.032.320.00-102842.33%
META241220C009500002024-04-18 12:56PM EDT950.002.301.892.14-0.32-12.21%120742.30%
META241220C009600002024-03-12 10:36AM EDT960.003.302.873.100.00-4545.55%
META241220C009700002024-03-15 2:30PM EDT970.002.672.422.730.00-2345.08%
META241220C009800002024-03-19 1:46PM EDT980.002.672.052.240.00-535344.14%
META241220C009900002024-04-02 10:32AM EDT990.001.831.431.730.00-1242.87%
META241220C010000002024-04-19 10:41AM EDT1,000.001.491.371.55-0.41-21.58%727142.64%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
META241220P000500002024-04-08 1:38PM EDT50.000.010.000.030.00-111185.16%
META241220P000600002024-02-02 1:23PM EDT60.000.120.000.090.00-1185.16%
META241220P000800002024-04-04 3:45PM EDT80.000.040.000.050.00-16969.92%
META241220P000900002024-03-05 11:53AM EDT90.000.150.020.110.00-3570.90%
META241220P001000002024-04-01 1:48PM EDT100.000.110.000.270.00-49771.39%
META241220P001100002024-04-16 1:11PM EDT110.000.160.000.320.00-1268.36%
META241220P001200002024-04-12 1:00PM EDT120.000.160.110.370.00-82467.33%
META241220P001300002024-04-17 12:28PM EDT130.000.160.130.440.00-14364.84%
META241220P001400002024-04-19 12:28PM EDT140.000.330.210.42+0.03+10.00%3562.06%
META241220P001500002024-04-18 1:38PM EDT150.000.370.310.620.00-325261.62%
META241220P001600002024-04-19 3:53PM EDT160.000.590.420.74-0.09-13.24%1510860.11%
META241220P001700002024-04-03 10:34AM EDT170.000.630.560.880.00-20858.72%
META241220P001750002024-04-15 2:13PM EDT175.000.660.630.960.00-1858.01%
META241220P001800002024-04-17 11:52AM EDT180.000.740.741.030.00-12357.39%
META241220P001850002024-04-17 11:10AM EDT185.000.760.811.130.00-12556.67%
META241220P001900002024-04-18 1:16PM EDT190.000.870.901.230.00-34756.01%
META241220P001950002024-04-15 2:13PM EDT195.001.001.011.320.00-1655.33%
META241220P002000002024-04-18 3:07PM EDT200.001.011.151.430.00-137954.80%
META241220P002100002024-04-04 3:51PM EDT210.001.301.381.670.00-2215953.48%
META241220P002200002024-04-11 11:41AM EDT220.001.221.691.960.00-56152.38%
META241220P002300002024-04-05 10:18AM EDT230.001.952.032.29+0.35+21.88%14451.27%
META241220P002400002024-04-15 1:07PM EDT240.002.522.412.65+0.57+29.23%1216350.14%
META241220P002500002024-04-16 9:57AM EDT250.002.592.833.10+0.28+12.12%1022949.55%
META241220P002600002024-04-15 9:54AM EDT260.002.403.353.650.00-722848.66%
META241220P002700002024-04-11 12:12PM EDT270.002.793.854.200.00-112347.60%
META241220P002800002024-04-19 12:13PM EDT280.004.704.504.80+1.05+28.77%313146.52%
META241220P002900002024-04-19 12:10PM EDT290.005.465.305.55+0.72+15.19%247845.64%
META241220P003000002024-04-19 2:42PM EDT300.006.306.156.45+1.45+29.90%241,05044.89%
META241220P003100002024-04-19 1:03PM EDT310.007.117.157.45+1.24+21.12%130544.13%
META241220P003200002024-04-19 3:46PM EDT320.008.818.308.60+3.13+55.11%1235443.45%
META241220P003300002024-04-19 10:22AM EDT330.008.759.559.95+2.16+32.78%199042.86%
META241220P003400002024-04-19 3:53PM EDT340.0011.4411.0011.35+2.95+34.75%1668642.16%
META241220P003500002024-04-19 3:46PM EDT350.0013.5012.6513.05+3.93+41.07%734341.64%
META241220P003600002024-04-16 9:32AM EDT360.0011.8514.4514.900.00-111741.10%
META241220P003700002024-04-19 2:15PM EDT370.0016.4016.4516.95+2.50+17.99%151,74040.59%
META241220P003800002024-04-19 3:17PM EDT380.0019.2518.7019.20+4.25+28.33%761440.07%
META241220P003900002024-04-19 12:40PM EDT390.0022.0021.3021.70+4.58+26.29%2148639.61%
META241220P003950002024-04-17 3:43PM EDT395.0023.0022.5523.10+3.50+17.95%28339.44%
META241220P004000002024-04-19 3:40PM EDT400.0024.9423.7524.45+6.74+37.03%151,49039.17%
META241220P004050002024-04-05 9:58AM EDT405.0018.0025.4025.950.00-39138.99%
META241220P004100002024-04-19 9:44AM EDT410.0023.9126.9527.45+1.81+8.19%142438.75%
META241220P004150002024-04-19 3:10PM EDT415.0029.1028.5029.05+5.30+22.27%412038.55%
META241220P004200002024-04-19 3:45PM EDT420.0031.7530.1530.75+8.85+38.65%49638.38%
META241220P004250002024-04-19 3:02PM EDT425.0032.5431.9032.40+6.17+23.40%2747238.13%
META241220P004300002024-04-17 12:53PM EDT430.0030.7133.6534.150.00-116137.90%
META241220P004350002024-04-18 9:30AM EDT435.0028.9535.5036.050.00-119737.74%
META241220P004400002024-04-17 1:52PM EDT440.0036.9837.4038.10+4.18+12.74%118037.64%
META241220P004450002024-04-17 2:02PM EDT445.0034.2339.4040.050.00-120937.42%
META241220P004500002024-04-19 3:16PM EDT450.0042.1241.4042.10+7.47+21.56%1244337.23%
META241220P004600002024-04-19 12:08PM EDT460.0045.8045.7046.35+7.95+21.00%342636.81%
META241220P004700002024-04-19 1:00PM EDT470.0049.1850.2551.00+6.88+16.26%440136.48%
META241220P004800002024-04-19 1:28PM EDT480.0054.0055.1055.85+3.30+6.51%1252836.11%
META241220P004900002024-04-19 2:58PM EDT490.0060.5060.1560.95+12.30+25.52%176935.74%
META241220P005000002024-04-19 3:52PM EDT500.0066.6065.5066.30+11.95+21.87%1179435.34%
META241220P005100002024-04-19 12:38PM EDT510.0071.6571.1571.90+11.30+18.72%1037334.95%
META241220P005200002024-04-19 10:06AM EDT520.0070.4076.8077.85+2.05+3.00%190934.60%
META241220P005300002024-04-19 3:19PM EDT530.0083.7583.0585.05+11.05+15.20%216434.91%
META241220P005400002024-04-18 9:45AM EDT540.0077.2589.2090.850.00-827134.13%
META241220P005500002024-04-18 9:43AM EDT550.0083.4595.3598.100.00-1028934.16%
META241220P005600002024-04-09 11:55AM EDT560.0084.05102.20105.100.00-216833.87%
META241220P005700002024-04-11 2:43PM EDT570.0084.15109.30111.750.00-2333.16%
META241220P005800002024-04-05 11:40AM EDT580.0088.95116.35119.550.00-110233.12%
META241220P005900002024-04-04 3:33PM EDT590.00102.55123.90126.800.00-702232.50%
META241220P006000002024-04-19 10:45AM EDT600.00126.75131.70135.05+10.55+9.08%104432.50%
META241220P006400002024-03-11 12:10PM EDT640.00163.60134.30137.000.00-330.00%
META241220P006500002024-03-08 3:53PM EDT650.00155.30137.55139.750.00-55340.00%
META241220P006600002024-04-05 12:50PM EDT660.00146.59182.90185.700.00-1130.50%
META241220P006800002024-04-04 11:49AM EDT680.00165.34200.75203.750.00-1029.80%
META241220P007000002024-04-09 1:52PM EDT700.00192.93219.00222.600.00-60529.71%
META241220P007200002024-04-19 10:34AM EDT720.00234.00238.00241.85+26.88+12.98%1329.92%
META241220P007300002024-03-08 2:01PM EDT730.00228.39204.65208.600.00-810.00%
META241220P007500002024-04-19 11:16AM EDT750.00262.22267.55271.15+23.07+9.65%26030.59%
META241220P007600002024-03-26 9:31AM EDT760.00252.15277.35280.850.00-1030.51%
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%
META241220P008800002024-04-04 1:05PM EDT880.00351.25396.85400.650.00-2037.36%
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%